Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 164.72 | 166.18 | 163.83 | 165.62 | 13,956,060 | +1.82(+1.11%) |
Aug 22, 2024 | 167.26 | 167.59 | 163.31 | 163.80 | 22,485,416 | -2.05(-1.24%) |
Aug 21, 2024 | 165.15 | 166.85 | 164.67 | 165.85 | 22,896,060 | -1.33(-0.80%) |
Aug 20, 2024 | 166.90 | 168.64 | 166.82 | 167.18 | 18,329,156 | +0.51(+0.31%) |
Aug 19, 2024 | 165.28 | 166.69 | 164.26 | 166.67 | 22,556,668 | +3.71(+2.28%) |
Aug 16, 2024 | 161.47 | 165.06 | 161.13 | 162.96 | 24,208,836 | +1.66(+1.03%) |
Aug 15, 2024 | 160.50 | 161.63 | 159.61 | 161.30 | 31,505,924 | +0.93(+0.58%) |
Aug 14, 2024 | 162.40 | 163.22 | 157.71 | 160.37 | 40,593,116 | -3.79(-2.31%) |
Aug 13, 2024 | 163.41 | 164.73 | 162.97 | 164.16 | 18,524,992 | +1.87(+1.15%) |
Aug 12, 2024 | 164.35 | 164.90 | 161.84 | 162.29 | 15,887,884 | -1.38(-0.84%) |
Aug 09, 2024 | 160.01 | 163.79 | 159.06 | 163.67 | 28,602,444 | +1.64(+1.01%) |
Aug 08, 2024 | 160.51 | 163.69 | 160.21 | 162.03 | 25,567,540 | +3.09(+1.94%) |
Aug 07, 2024 | 161.25 | 162.98 | 158.47 | 158.94 | 25,107,584 | +0.65(+0.41%) |
Aug 06, 2024 | 159.33 | 160.57 | 156.41 | 158.29 | 48,951,552 | -0.96(-0.60%) |
Aug 05, 2024 | 155.50 | 164.43 | 154.93 | 159.25 | 53,602,792 | -7.41(-4.45%) |
Aug 02, 2024 | 166.44 | 168.51 | 164.67 | 166.66 | 29,169,740 | -4.10(-2.40%) |
Aug 01, 2024 | 170.25 | 174.05 | 168.88 | 170.76 | 24,519,360 | -0.78(-0.45%) |
Jul 31, 2024 | 173.24 | 174.25 | 170.01 | 171.54 | 25,707,372 | +1.25(+0.73%) |
Jul 30, 2024 | 170.24 | 171.23 | 168.44 | 170.29 | 18,943,976 | +0.76(+0.45%) |
Jul 29, 2024 | 168.83 | 170.43 | 167.99 | 169.53 | 20,275,776 | +2.53(+1.51%) |
Jul 26, 2024 | 167.15 | 168.09 | 164.06 | 167.00 | 41,338,140 | -0.28(-0.17%) |
Jul 25, 2024 | 172.52 | 173.42 | 167.19 | 167.28 | 45,090,728 | -5.35(-3.10%) |
Jul 24, 2024 | 173.60 | 176.19 | 171.82 | 172.63 | 49,566,408 | -9.16(-5.04%) |
Jul 23, 2024 | 182.05 | 183.61 | 181.54 | 181.79 | 36,269,972 | +0.12(+0.07%) |
Jul 22, 2024 | 180.59 | 182.70 | 180.23 | 181.67 | 24,109,176 | +4.01(+2.26%) |
Jul 19, 2024 | 178.88 | 180.29 | 177.13 | 177.66 | 18,884,292 | -0.03(-0.02%) |
Jul 18, 2024 | 181.93 | 182.50 | 176.47 | 177.69 | 25,307,004 | -3.33(-1.84%) |
Jul 17, 2024 | 182.96 | 183.55 | 179.90 | 181.02 | 20,727,018 | -2.90(-1.58%) |
Jul 16, 2024 | 187.36 | 188.68 | 183.37 | 183.92 | 18,326,234 | -2.61(-1.40%) |
Jul 15, 2024 | 184.92 | 188.24 | 184.92 | 186.53 | 16,464,107 | +1.46(+0.79%) |
Jul 12, 2024 | 185.08 | 187.11 | 184.49 | 185.07 | 22,899,384 | -0.50(-0.27%) |
Jul 11, 2024 | 189.85 | 190.86 | 185.08 | 185.57 | 25,599,572 | -5.61(-2.93%) |
Jul 10, 2024 | 189.15 | 191.75 | 189.03 | 191.18 | 15,944,835 | +2.20(+1.16%) |
Jul 09, 2024 | 190.31 | 191.36 | 188.72 | 188.98 | 15,131,573 | -0.05(-0.03%) |
Jul 08, 2024 | 189.90 | 190.17 | 187.78 | 189.03 | 21,026,688 | -1.57(-0.82%) |
Jul 05, 2024 | 185.85 | 190.86 | 185.80 | 190.60 | 21,026,356 | +4.78(+2.57%) |
Jul 03, 2024 | 184.85 | 186.09 | 184.00 | 185.82 | 10,248,871 | +0.58(+0.31%) |
Jul 02, 2024 | 182.05 | 185.57 | 181.56 | 185.24 | 17,367,276 | +2.25(+1.23%) |
Jul 01, 2024 | 183.03 | 183.88 | 181.30 | 182.99 | 16,003,339 | +0.84(+0.46%) |
Jun 28, 2024 | 184.32 | 185.13 | 181.96 | 182.15 | 29,156,736 | -3.26(-1.76%) |
Jun 27, 2024 | 184.18 | 186.05 | 184.02 | 185.41 | 18,848,316 | +1.53(+0.83%) |
Jun 26, 2024 | 182.63 | 184.51 | 182.48 | 183.88 | 19,871,372 | -0.15(-0.08%) |
Jun 25, 2024 | 179.62 | 184.29 | 179.42 | 184.03 | 23,220,608 | +4.81(+2.68%) |
Jun 24, 2024 | 180.16 | 180.89 | 178.67 | 179.22 | 18,289,480 | -0.41(-0.23%) |
Jun 21, 2024 | 177.00 | 180.85 | 176.61 | 179.63 | 58,723,888 | +3.33(+1.89%) |
Jun 20, 2024 | 175.37 | 177.29 | 174.99 | 176.30 | 20,180,532 | +1.21(+0.69%) |
Jun 18, 2024 | 177.14 | 177.38 | 174.10 | 175.09 | 21,870,164 | -2.15(-1.21%) |
Jun 17, 2024 | 175.46 | 178.36 | 174.81 | 177.24 | 19,873,308 | +0.45(+0.25%) |
Jun 14, 2024 | 174.22 | 177.06 | 174.15 | 176.79 | 18,063,930 | +1.63(+0.93%) |
Jun 13, 2024 | 176.11 | 176.74 | 174.88 | 175.16 | 20,944,012 | -2.63(-1.48%) |
Jun 12, 2024 | 178.25 | 180.41 | 176.11 | 177.79 | 27,870,638 | +1.17(+0.66%) |
Jun 11, 2024 | 176.22 | 176.84 | 173.77 | 176.62 | 21,526,928 | +1.61(+0.92%) |
Jun 10, 2024 | 174.97 | 177.06 | 172.76 | 175.01 | 23,762,404 | +0.75(+0.43%) |
Jun 07, 2024 | 176.85 | 177.67 | 174.10 | 174.26 | 19,684,046 | -2.27(-1.28%) |
Jun 06, 2024 | 175.70 | 176.95 | 175.55 | 176.53 | 23,268,914 | +1.32(+0.75%) |
Jun 05, 2024 | 175.00 | 176.44 | 173.74 | 175.21 | 22,088,786 | +1.62(+0.93%) |
Jun 04, 2024 | 173.08 | 173.65 | 171.69 | 173.59 | 26,907,062 | +0.62(+0.36%) |