Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 172.24 | 173.28 | 170.63 | 171.89 | 77,092 | +1.74(+1.02%) |
Aug 14, 2024 | 170.30 | 170.70 | 168.94 | 170.15 | 69,270 | +0.62(+0.37%) |
Aug 13, 2024 | 167.35 | 169.99 | 167.02 | 169.53 | 77,584 | +3.00(+1.80%) |
Aug 12, 2024 | 168.25 | 169.03 | 166.18 | 166.53 | 61,538 | -2.47(-1.46%) |
Aug 09, 2024 | 168.98 | 169.31 | 167.12 | 169.00 | 70,177 | -0.78(-0.46%) |
Aug 08, 2024 | 167.46 | 169.99 | 167.10 | 169.78 | 77,015 | +4.47(+2.70%) |
Aug 07, 2024 | 170.96 | 172.58 | 165.18 | 165.31 | 86,336 | -4.04(-2.39%) |
Aug 06, 2024 | 169.51 | 175.00 | 168.28 | 169.35 | 267,168 | +9.99(+6.27%) |
Aug 05, 2024 | 165.03 | 166.10 | 158.67 | 159.36 | 116,904 | -7.10(-4.27%) |
Aug 02, 2024 | 165.45 | 167.35 | 165.45 | 166.46 | 74,961 | -0.95(-0.57%) |
Aug 01, 2024 | 168.03 | 170.56 | 164.47 | 167.41 | 114,565 | -1.29(-0.76%) |
Jul 31, 2024 | 167.72 | 170.28 | 166.15 | 168.70 | 87,744 | +1.50(+0.90%) |
Jul 30, 2024 | 167.21 | 167.82 | 165.51 | 167.20 | 71,120 | -0.01(-0.01%) |
Jul 29, 2024 | 167.28 | 167.61 | 163.81 | 167.21 | 89,757 | -0.64(-0.38%) |
Jul 26, 2024 | 167.63 | 168.88 | 166.47 | 167.85 | 73,314 | +1.64(+0.99%) |
Jul 25, 2024 | 165.45 | 170.02 | 165.45 | 166.21 | 90,720 | +1.41(+0.86%) |
Jul 24, 2024 | 169.83 | 171.82 | 164.80 | 164.80 | 113,443 | -5.98(-3.50%) |
Jul 23, 2024 | 169.84 | 171.54 | 168.64 | 170.78 | 91,403 | +1.26(+0.74%) |
Jul 22, 2024 | 167.44 | 170.00 | 165.84 | 169.52 | 59,813 | +1.88(+1.12%) |
Jul 19, 2024 | 168.48 | 169.18 | 167.41 | 167.64 | 60,288 | -0.30(-0.18%) |
Jul 18, 2024 | 168.87 | 170.32 | 167.60 | 167.94 | 76,374 | -1.52(-0.90%) |
Jul 17, 2024 | 165.39 | 169.68 | 165.39 | 169.46 | 66,244 | +3.96(+2.39%) |
Jul 16, 2024 | 165.04 | 166.52 | 164.96 | 165.50 | 123,699 | +1.14(+0.69%) |
Jul 15, 2024 | 165.81 | 166.68 | 164.13 | 164.36 | 97,300 | -1.45(-0.87%) |
Jul 12, 2024 | 165.22 | 167.49 | 164.71 | 165.81 | 75,396 | +1.99(+1.21%) |
Jul 11, 2024 | 167.41 | 167.72 | 162.72 | 163.82 | 153,136 | -3.34(-2.00%) |
Jul 10, 2024 | 166.88 | 168.92 | 166.48 | 167.16 | 90,491 | +1.11(+0.67%) |
Jul 09, 2024 | 164.39 | 167.59 | 164.18 | 166.05 | 120,516 | +1.42(+0.86%) |
Jul 08, 2024 | 166.94 | 168.30 | 164.45 | 164.63 | 98,400 | -1.46(-0.88%) |
Jul 05, 2024 | 163.86 | 166.27 | 163.60 | 166.09 | 56,210 | +1.27(+0.77%) |
Jul 03, 2024 | 165.23 | 165.81 | 163.47 | 164.82 | 32,118 | +0.27(+0.16%) |
Jul 02, 2024 | 165.73 | 166.12 | 162.64 | 164.55 | 63,956 | -0.39(-0.24%) |
Jul 01, 2024 | 161.81 | 165.77 | 161.81 | 164.94 | 86,055 | +2.57(+1.58%) |
Jun 28, 2024 | 162.63 | 162.84 | 160.00 | 162.37 | 262,835 | -1.15(-0.70%) |
Jun 27, 2024 | 164.85 | 164.85 | 161.73 | 163.52 | 76,212 | -0.47(-0.29%) |
Jun 26, 2024 | 165.34 | 165.54 | 163.73 | 163.99 | 99,607 | -2.53(-1.52%) |
Jun 25, 2024 | 167.17 | 167.86 | 164.79 | 166.52 | 48,310 | -0.85(-0.51%) |
Jun 24, 2024 | 166.44 | 168.14 | 166.44 | 167.37 | 50,774 | +0.56(+0.34%) |
Jun 21, 2024 | 165.39 | 169.30 | 164.37 | 166.81 | 243,063 | +1.45(+0.88%) |
Jun 20, 2024 | 166.22 | 169.05 | 164.79 | 165.36 | 102,714 | -1.36(-0.82%) |
Jun 18, 2024 | 166.57 | 168.33 | 165.22 | 166.72 | 101,761 | +0.23(+0.14%) |
Jun 17, 2024 | 162.76 | 167.01 | 162.76 | 166.49 | 99,155 | +2.84(+1.73%) |
Jun 14, 2024 | 165.66 | 165.66 | 163.30 | 163.65 | 59,073 | -3.43(-2.06%) |
Jun 13, 2024 | 166.97 | 167.27 | 164.81 | 167.08 | 54,353 | +0.11(+0.07%) |
Jun 12, 2024 | 167.01 | 168.88 | 166.01 | 166.97 | 113,243 | +0.45(+0.27%) |
Jun 11, 2024 | 161.79 | 166.70 | 160.23 | 166.53 | 191,301 | +4.25(+2.62%) |
Jun 10, 2024 | 161.30 | 162.27 | 159.79 | 162.27 | 106,298 | +0.14(+0.09%) |
Jun 07, 2024 | 161.15 | 162.53 | 161.15 | 162.13 | 67,296 | -0.16(-0.10%) |
Jun 06, 2024 | 161.65 | 162.78 | 161.65 | 162.29 | 38,391 | -0.05(-0.03%) |
Jun 05, 2024 | 161.43 | 162.46 | 160.71 | 162.34 | 56,373 | +0.92(+0.57%) |
Jun 04, 2024 | 162.79 | 163.68 | 161.22 | 161.43 | 61,897 | -1.79(-1.10%) |