Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 175.13 | 177.27 | 172.19 | 173.74 | 439,204 | -0.58(-0.33%) |
Aug 29, 2024 | 175.60 | 177.80 | 173.97 | 174.32 | 523,767 | -0.43(-0.25%) |
Aug 28, 2024 | 181.00 | 181.16 | 172.26 | 174.75 | 334,425 | -6.65(-3.67%) |
Aug 27, 2024 | 179.51 | 182.83 | 179.51 | 181.40 | 608,041 | +0.81(+0.45%) |
Aug 26, 2024 | 179.79 | 183.61 | 179.50 | 180.59 | 429,603 | +2.33(+1.31%) |
Aug 23, 2024 | 179.30 | 180.13 | 177.15 | 178.26 | 216,257 | +2.13(+1.21%) |
Aug 22, 2024 | 179.15 | 179.72 | 175.94 | 176.13 | 285,818 | -2.89(-1.61%) |
Aug 21, 2024 | 179.00 | 180.39 | 177.15 | 179.02 | 458,093 | +0.39(+0.22%) |
Aug 20, 2024 | 184.50 | 185.70 | 178.38 | 178.63 | 296,971 | -6.33(-3.42%) |
Aug 19, 2024 | 179.08 | 186.72 | 178.68 | 184.96 | 783,893 | +7.66(+4.32%) |
Aug 16, 2024 | 173.60 | 177.74 | 172.17 | 177.30 | 851,963 | +2.93(+1.68%) |
Aug 15, 2024 | 175.08 | 177.19 | 166.80 | 174.37 | 1,624,897 | +7.59(+4.55%) |
Aug 14, 2024 | 162.90 | 167.55 | 162.31 | 166.78 | 1,130,409 | +6.72(+4.20%) |
Aug 13, 2024 | 155.51 | 161.06 | 155.51 | 160.06 | 686,470 | +5.11(+3.30%) |
Aug 12, 2024 | 158.11 | 159.28 | 153.72 | 154.95 | 731,009 | -2.62(-1.66%) |
Aug 09, 2024 | 166.78 | 167.52 | 151.52 | 157.57 | 1,378,840 | -13.43(-7.85%) |
Aug 08, 2024 | 167.03 | 171.00 | 166.25 | 171.00 | 466,947 | +6.49(+3.95%) |
Aug 07, 2024 | 169.06 | 171.50 | 164.35 | 164.51 | 465,424 | -3.59(-2.14%) |
Aug 06, 2024 | 168.86 | 170.51 | 167.58 | 168.10 | 606,686 | -0.95(-0.56%) |
Aug 05, 2024 | 163.38 | 170.00 | 163.30 | 169.05 | 605,779 | -2.71(-1.58%) |
Aug 02, 2024 | 172.44 | 172.82 | 169.44 | 171.76 | 304,627 | -4.97(-2.81%) |
Aug 01, 2024 | 181.12 | 183.22 | 176.52 | 176.73 | 411,914 | -4.27(-2.36%) |
Jul 31, 2024 | 181.65 | 184.62 | 180.61 | 181.00 | 451,214 | +0.89(+0.49%) |
Jul 30, 2024 | 181.32 | 183.22 | 178.72 | 180.11 | 270,607 | +0.19(+0.11%) |
Jul 29, 2024 | 180.25 | 182.40 | 179.84 | 179.92 | 310,138 | -1.07(-0.59%) |
Jul 26, 2024 | 183.00 | 183.39 | 180.78 | 180.99 | 322,103 | -0.81(-0.45%) |
Jul 25, 2024 | 181.08 | 184.02 | 180.58 | 181.80 | 605,587 | +0.86(+0.48%) |
Jul 24, 2024 | 184.40 | 185.10 | 180.27 | 180.94 | 385,039 | -3.06(-1.66%) |
Jul 23, 2024 | 182.34 | 185.41 | 181.78 | 184.00 | 415,573 | +2.57(+1.42%) |
Jul 22, 2024 | 180.80 | 182.57 | 179.14 | 181.43 | 405,423 | +4.53(+2.56%) |
Jul 19, 2024 | 177.53 | 179.07 | 175.13 | 176.90 | 274,834 | -1.24(-0.70%) |
Jul 18, 2024 | 182.09 | 182.62 | 177.16 | 178.14 | 564,806 | -2.65(-1.47%) |
Jul 17, 2024 | 180.57 | 182.87 | 177.81 | 180.79 | 531,572 | -0.94(-0.52%) |
Jul 16, 2024 | 179.39 | 182.65 | 177.86 | 181.73 | 458,579 | +3.41(+1.91%) |
Jul 15, 2024 | 175.26 | 179.90 | 174.38 | 178.32 | 706,743 | +4.13(+2.37%) |
Jul 12, 2024 | 172.00 | 174.93 | 170.66 | 174.19 | 284,199 | +3.68(+2.16%) |
Jul 11, 2024 | 171.77 | 175.00 | 170.51 | 170.51 | 441,709 | -0.96(-0.56%) |
Jul 10, 2024 | 171.35 | 171.92 | 169.17 | 171.47 | 489,473 | -1.25(-0.72%) |
Jul 09, 2024 | 173.96 | 175.47 | 171.84 | 172.72 | 593,678 | -1.00(-0.58%) |
Jul 08, 2024 | 171.55 | 173.72 | 169.86 | 173.72 | 427,074 | +2.53(+1.48%) |
Jul 05, 2024 | 169.90 | 172.58 | 169.52 | 171.19 | 424,273 | +1.30(+0.77%) |
Jul 03, 2024 | 169.09 | 171.13 | 168.41 | 169.89 | 228,721 | +0.35(+0.21%) |
Jul 02, 2024 | 167.79 | 169.85 | 167.52 | 169.54 | 348,866 | +0.94(+0.56%) |