Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 185.25 | 185.58 | 183.63 | 185.41 | 744,001 | -0.27(-0.15%) |
Aug 15, 2024 | 184.48 | 186.33 | 183.94 | 185.68 | 387,171 | +1.75(+0.95%) |
Aug 14, 2024 | 182.63 | 184.25 | 181.63 | 183.93 | 360,988 | +1.67(+0.92%) |
Aug 13, 2024 | 181.48 | 183.94 | 180.65 | 182.26 | 610,103 | +1.17(+0.65%) |
Aug 12, 2024 | 183.86 | 184.44 | 180.24 | 181.09 | 679,486 | -3.30(-1.79%) |
Aug 09, 2024 | 180.31 | 184.51 | 179.25 | 184.39 | 558,750 | +4.88(+2.72%) |
Aug 08, 2024 | 179.00 | 180.19 | 177.00 | 179.51 | 742,288 | +1.53(+0.86%) |
Aug 07, 2024 | 176.31 | 179.09 | 176.31 | 177.98 | 987,894 | +4.22(+2.43%) |
Aug 06, 2024 | 175.60 | 176.67 | 172.92 | 173.76 | 784,700 | -0.15(-0.09%) |
Aug 05, 2024 | 173.62 | 177.47 | 171.54 | 173.91 | 749,883 | -6.51(-3.61%) |
Aug 02, 2024 | 180.00 | 183.27 | 179.10 | 180.42 | 614,029 | -1.40(-0.77%) |
Aug 01, 2024 | 182.28 | 183.60 | 180.32 | 181.82 | 745,986 | -1.63(-0.89%) |
Jul 31, 2024 | 184.04 | 185.88 | 182.37 | 183.45 | 588,654 | +1.02(+0.56%) |
Jul 30, 2024 | 183.41 | 184.78 | 181.33 | 182.43 | 422,039 | -0.94(-0.51%) |
Jul 29, 2024 | 183.28 | 186.75 | 182.33 | 183.37 | 919,513 | +0.63(+0.34%) |
Jul 26, 2024 | 180.61 | 183.83 | 180.55 | 182.74 | 638,013 | +1.57(+0.87%) |
Jul 25, 2024 | 178.84 | 184.67 | 178.41 | 181.17 | 1,375,361 | +1.10(+0.61%) |
Jul 24, 2024 | 175.00 | 184.58 | 173.64 | 180.07 | 1,909,257 | +10.07(+5.92%) |
Jul 23, 2024 | 170.20 | 171.78 | 169.60 | 170.00 | 1,339,406 | -0.47(-0.28%) |
Jul 22, 2024 | 171.83 | 172.59 | 170.33 | 170.47 | 707,958 | -0.02(-0.01%) |
Jul 19, 2024 | 173.24 | 174.19 | 170.14 | 170.49 | 755,062 | -1.61(-0.94%) |
Jul 18, 2024 | 172.67 | 173.18 | 169.94 | 172.10 | 666,237 | +0.52(+0.30%) |
Jul 17, 2024 | 174.35 | 174.66 | 170.60 | 171.58 | 643,639 | -3.12(-1.79%) |
Jul 16, 2024 | 173.16 | 174.93 | 171.98 | 174.70 | 424,211 | +2.65(+1.54%) |
Jul 15, 2024 | 170.86 | 172.65 | 170.75 | 172.05 | 411,774 | +0.28(+0.16%) |
Jul 12, 2024 | 170.25 | 173.22 | 169.71 | 171.77 | 565,015 | +1.77(+1.04%) |
Jul 11, 2024 | 171.43 | 173.61 | 169.48 | 170.00 | 705,625 | -0.31(-0.18%) |
Jul 10, 2024 | 169.72 | 170.47 | 167.88 | 170.31 | 730,930 | +0.42(+0.25%) |
Jul 09, 2024 | 169.80 | 170.92 | 167.98 | 169.89 | 570,967 | +0.49(+0.29%) |
Jul 08, 2024 | 169.19 | 169.96 | 167.54 | 169.40 | 555,282 | -0.05(-0.03%) |
Jul 05, 2024 | 168.02 | 169.73 | 166.56 | 169.45 | 798,576 | +0.73(+0.43%) |
Jul 03, 2024 | 168.10 | 170.69 | 167.92 | 168.72 | 719,668 | +0.99(+0.59%) |
Jul 02, 2024 | 164.90 | 167.80 | 164.51 | 167.73 | 766,910 | +2.73(+1.65%) |
Jul 01, 2024 | 165.69 | 166.57 | 163.08 | 165.00 | 712,001 | +0.00(+0.00%) |
Jun 28, 2024 | 163.46 | 166.04 | 163.01 | 165.00 | 771,845 | +2.30(+1.41%) |
Jun 27, 2024 | 155.84 | 162.99 | 155.84 | 162.70 | 745,021 | +6.14(+3.92%) |
Jun 26, 2024 | 155.50 | 157.80 | 153.88 | 156.56 | 543,856 | +1.06(+0.68%) |
Jun 25, 2024 | 156.28 | 156.50 | 154.54 | 155.50 | 524,446 | -0.48(-0.31%) |
Jun 24, 2024 | 158.82 | 159.04 | 155.70 | 155.98 | 528,044 | -2.87(-1.81%) |
Jun 21, 2024 | 158.25 | 160.05 | 156.52 | 158.85 | 1,046,305 | +0.13(+0.08%) |
Jun 20, 2024 | 159.99 | 161.24 | 157.11 | 158.72 | 760,274 | -0.40(-0.25%) |
Jun 18, 2024 | 158.64 | 159.23 | 156.65 | 159.12 | 561,668 | +1.49(+0.95%) |
Jun 17, 2024 | 156.19 | 157.79 | 154.04 | 157.63 | 638,642 | +1.14(+0.73%) |
Jun 14, 2024 | 157.95 | 158.33 | 156.38 | 156.49 | 496,887 | -1.07(-0.68%) |
Jun 13, 2024 | 158.34 | 158.72 | 156.24 | 157.56 | 601,471 | -0.44(-0.28%) |
Jun 12, 2024 | 156.78 | 158.39 | 155.71 | 158.00 | 464,201 | +1.11(+0.71%) |
Jun 11, 2024 | 155.86 | 157.04 | 154.51 | 156.89 | 474,973 | +0.78(+0.50%) |
Jun 10, 2024 | 155.16 | 156.17 | 152.91 | 156.11 | 555,206 | -0.30(-0.19%) |
Jun 07, 2024 | 155.36 | 156.94 | 154.79 | 156.41 | 458,945 | +1.59(+1.03%) |
Jun 06, 2024 | 153.38 | 155.72 | 153.12 | 154.82 | 725,010 | +1.02(+0.66%) |
Jun 05, 2024 | 152.30 | 154.12 | 151.01 | 153.80 | 674,297 | +2.77(+1.83%) |
Jun 04, 2024 | 150.91 | 151.96 | 150.56 | 151.03 | 490,801 | -0.04(-0.03%) |