Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 177.56 | 180.38 | 176.87 | 179.86 | 640,302 | +2.09(+1.18%) |
Aug 15, 2024 | 176.39 | 179.18 | 175.70 | 177.77 | 708,049 | +2.84(+1.62%) |
Aug 14, 2024 | 173.98 | 175.43 | 172.49 | 174.93 | 694,996 | +0.19(+0.11%) |
Aug 13, 2024 | 174.80 | 175.56 | 173.70 | 174.74 | 686,630 | -0.11(-0.06%) |
Aug 12, 2024 | 174.85 | 175.36 | 173.69 | 174.85 | 552,142 | -0.16(-0.09%) |
Aug 09, 2024 | 177.50 | 177.50 | 174.47 | 175.01 | 462,182 | -2.26(-1.27%) |
Aug 08, 2024 | 175.34 | 177.96 | 175.09 | 177.27 | 541,047 | +2.05(+1.17%) |
Aug 07, 2024 | 178.37 | 181.68 | 175.07 | 175.22 | 1,123,498 | -1.94(-1.10%) |
Aug 06, 2024 | 178.97 | 181.84 | 176.81 | 177.16 | 720,830 | -1.46(-0.82%) |
Aug 05, 2024 | 186.13 | 186.63 | 177.03 | 178.62 | 1,403,174 | -9.09(-4.84%) |
Aug 02, 2024 | 188.58 | 189.63 | 186.81 | 187.71 | 788,197 | -0.66(-0.35%) |
Aug 01, 2024 | 187.83 | 190.49 | 186.03 | 188.37 | 879,584 | +1.36(+0.73%) |
Jul 31, 2024 | 186.99 | 188.35 | 185.85 | 187.01 | 679,603 | +0.05(+0.03%) |
Jul 30, 2024 | 186.42 | 189.47 | 186.42 | 186.96 | 734,058 | +0.31(+0.17%) |
Jul 29, 2024 | 184.72 | 191.24 | 182.91 | 186.65 | 1,171,713 | +2.55(+1.39%) |
Jul 26, 2024 | 176.32 | 184.22 | 174.60 | 184.10 | 1,328,546 | +7.36(+4.16%) |
Jul 25, 2024 | 175.64 | 177.71 | 174.56 | 176.74 | 1,494,244 | +1.77(+1.01%) |
Jul 24, 2024 | 175.27 | 175.51 | 173.82 | 174.97 | 888,599 | -1.29(-0.73%) |
Jul 23, 2024 | 177.46 | 177.79 | 175.88 | 176.26 | 625,261 | -1.20(-0.68%) |
Jul 22, 2024 | 178.23 | 179.00 | 177.00 | 177.46 | 509,887 | +0.28(+0.16%) |
Jul 19, 2024 | 178.34 | 178.43 | 175.93 | 177.18 | 763,344 | -0.45(-0.25%) |
Jul 18, 2024 | 179.33 | 181.05 | 177.36 | 177.63 | 796,286 | -1.71(-0.95%) |
Jul 17, 2024 | 180.29 | 181.04 | 177.86 | 179.34 | 720,371 | -0.46(-0.26%) |
Jul 16, 2024 | 177.28 | 180.92 | 177.28 | 179.80 | 625,566 | +2.90(+1.64%) |
Jul 15, 2024 | 177.65 | 179.19 | 176.35 | 176.90 | 455,241 | -0.86(-0.48%) |
Jul 12, 2024 | 175.20 | 178.11 | 174.72 | 177.76 | 504,667 | +2.91(+1.66%) |
Jul 11, 2024 | 174.69 | 177.54 | 174.35 | 174.85 | 437,656 | +0.23(+0.13%) |
Jul 10, 2024 | 174.36 | 175.30 | 173.41 | 174.62 | 486,218 | +0.44(+0.25%) |
Jul 09, 2024 | 175.73 | 175.95 | 173.73 | 174.18 | 339,652 | -1.66(-0.94%) |
Jul 08, 2024 | 176.48 | 177.45 | 175.66 | 175.84 | 437,416 | -0.96(-0.54%) |
Jul 05, 2024 | 175.58 | 176.92 | 174.55 | 176.80 | 468,290 | +1.35(+0.77%) |
Jul 03, 2024 | 176.31 | 176.48 | 174.79 | 175.45 | 362,821 | -0.53(-0.30%) |
Jul 02, 2024 | 176.68 | 179.08 | 174.66 | 175.98 | 727,372 | +0.27(+0.15%) |
Jul 01, 2024 | 177.67 | 177.82 | 175.30 | 175.71 | 656,404 | -2.09(-1.18%) |
Jun 28, 2024 | 178.16 | 179.97 | 177.06 | 177.80 | 1,235,356 | -0.43(-0.24%) |
Jun 27, 2024 | 179.47 | 179.81 | 177.02 | 178.23 | 921,159 | -0.87(-0.49%) |
Jun 26, 2024 | 177.19 | 179.87 | 176.95 | 179.10 | 718,981 | +1.18(+0.66%) |
Jun 25, 2024 | 179.85 | 180.02 | 177.37 | 177.92 | 1,113,088 | -2.08(-1.16%) |
Jun 24, 2024 | 181.33 | 182.39 | 179.44 | 180.00 | 640,508 | -1.69(-0.93%) |
Jun 21, 2024 | 182.00 | 183.50 | 180.59 | 181.69 | 1,132,993 | +0.80(+0.44%) |
Jun 20, 2024 | 178.35 | 181.40 | 177.78 | 180.89 | 608,019 | +2.69(+1.51%) |
Jun 18, 2024 | 177.95 | 178.93 | 177.53 | 178.20 | 955,085 | -0.09(-0.05%) |
Jun 17, 2024 | 179.57 | 180.12 | 177.18 | 178.29 | 874,213 | -2.02(-1.12%) |
Jun 14, 2024 | 179.93 | 181.25 | 179.44 | 180.31 | 480,919 | +0.61(+0.34%) |
Jun 13, 2024 | 180.06 | 180.63 | 178.58 | 179.70 | 485,765 | -0.36(-0.20%) |
Jun 12, 2024 | 182.77 | 183.26 | 179.46 | 180.06 | 568,106 | -1.93(-1.06%) |
Jun 11, 2024 | 179.29 | 182.06 | 178.92 | 181.99 | 632,870 | +1.86(+1.03%) |
Jun 10, 2024 | 179.95 | 180.53 | 178.28 | 180.13 | 494,222 | -0.33(-0.18%) |
Jun 07, 2024 | 180.27 | 181.97 | 179.87 | 180.46 | 462,224 | +0.16(+0.09%) |
Jun 06, 2024 | 180.50 | 181.71 | 179.88 | 180.30 | 630,384 | -0.48(-0.27%) |
Jun 05, 2024 | 179.51 | 180.88 | 178.06 | 180.78 | 641,207 | +1.99(+1.11%) |
Jun 04, 2024 | 175.70 | 179.02 | 174.99 | 178.79 | 766,231 | +3.86(+2.21%) |