Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 158.40 | 161.82 | 157.80 | 161.43 | 1,653,973 | +3.63(+2.30%) |
Aug 16, 2024 | 159.93 | 160.16 | 157.49 | 157.80 | 1,637,377 | -2.46(-1.54%) |
Aug 15, 2024 | 155.46 | 160.60 | 154.29 | 160.26 | 2,302,994 | +7.55(+4.94%) |
Aug 14, 2024 | 154.69 | 155.90 | 150.33 | 152.71 | 1,712,226 | -1.87(-1.21%) |
Aug 13, 2024 | 155.01 | 155.51 | 151.85 | 154.58 | 1,647,980 | +0.72(+0.47%) |
Aug 12, 2024 | 155.75 | 157.98 | 153.40 | 153.86 | 2,958,141 | -1.89(-1.21%) |
Aug 09, 2024 | 155.53 | 159.08 | 155.02 | 155.75 | 3,638,728 | -0.15(-0.10%) |
Aug 08, 2024 | 149.70 | 156.17 | 149.50 | 155.90 | 3,313,123 | +8.37(+5.67%) |
Aug 07, 2024 | 152.80 | 155.90 | 147.05 | 147.53 | 4,303,124 | -2.73(-1.82%) |
Aug 06, 2024 | 145.90 | 153.70 | 145.59 | 150.26 | 5,831,613 | +10.49(+7.51%) |
Aug 05, 2024 | 132.73 | 140.15 | 130.08 | 139.77 | 4,038,231 | +0.92(+0.66%) |
Aug 02, 2024 | 143.50 | 143.72 | 136.83 | 138.85 | 4,928,288 | -9.24(-6.24%) |
Aug 01, 2024 | 157.81 | 157.93 | 145.50 | 148.09 | 4,463,960 | -8.63(-5.51%) |
Jul 31, 2024 | 159.28 | 161.86 | 155.67 | 156.72 | 4,092,965 | -0.22(-0.14%) |
Jul 30, 2024 | 156.24 | 157.87 | 155.06 | 156.94 | 2,430,816 | +1.80(+1.16%) |
Jul 29, 2024 | 154.80 | 156.47 | 151.66 | 155.14 | 3,139,289 | +1.58(+1.03%) |
Jul 26, 2024 | 154.65 | 156.65 | 152.05 | 153.56 | 3,435,887 | +1.54(+1.01%) |
Jul 25, 2024 | 163.50 | 163.75 | 151.93 | 152.02 | 6,499,037 | -12.49(-7.59%) |
Jul 24, 2024 | 169.59 | 171.00 | 163.87 | 164.51 | 2,382,899 | -6.22(-3.64%) |
Jul 23, 2024 | 168.24 | 173.37 | 168.24 | 170.73 | 2,159,627 | +2.20(+1.31%) |
Jul 22, 2024 | 167.24 | 169.52 | 165.50 | 168.53 | 2,016,113 | +0.24(+0.14%) |
Jul 19, 2024 | 165.97 | 169.00 | 165.93 | 168.29 | 1,505,646 | +4.10(+2.50%) |
Jul 18, 2024 | 165.70 | 166.85 | 163.06 | 164.19 | 1,649,199 | -0.27(-0.16%) |
Jul 17, 2024 | 170.10 | 170.34 | 164.46 | 164.46 | 2,922,488 | -7.62(-4.43%) |
Jul 16, 2024 | 168.10 | 172.64 | 168.09 | 172.08 | 1,892,732 | +4.36(+2.60%) |
Jul 15, 2024 | 167.00 | 167.92 | 164.21 | 167.72 | 1,744,899 | +1.32(+0.79%) |
Jul 12, 2024 | 164.00 | 166.66 | 163.95 | 166.40 | 2,062,621 | +3.22(+1.97%) |
Jul 11, 2024 | 161.00 | 163.23 | 157.79 | 163.18 | 2,993,729 | +0.50(+0.31%) |
Jul 10, 2024 | 164.00 | 164.68 | 160.47 | 162.68 | 1,930,073 | -0.45(-0.28%) |
Jul 09, 2024 | 160.00 | 163.66 | 159.96 | 163.13 | 1,930,525 | +2.30(+1.43%) |
Jul 08, 2024 | 157.88 | 162.93 | 157.60 | 160.83 | 2,247,520 | +4.05(+2.58%) |
Jul 05, 2024 | 156.00 | 157.05 | 154.47 | 156.78 | 1,235,535 | +1.40(+0.90%) |
Jul 03, 2024 | 156.50 | 156.74 | 154.88 | 155.38 | 1,442,431 | -1.23(-0.79%) |
Jul 02, 2024 | 156.07 | 157.72 | 154.94 | 156.61 | 1,383,414 | +0.14(+0.09%) |
Jul 01, 2024 | 159.75 | 160.00 | 154.52 | 156.47 | 1,915,738 | -2.96(-1.86%) |
Jun 28, 2024 | 160.50 | 162.50 | 158.90 | 159.43 | 2,830,399 | -0.78(-0.49%) |
Jun 27, 2024 | 161.62 | 161.69 | 158.49 | 160.21 | 1,517,158 | -1.19(-0.74%) |
Jun 26, 2024 | 160.00 | 161.57 | 158.86 | 161.40 | 2,390,559 | +0.67(+0.42%) |
Jun 25, 2024 | 156.11 | 161.68 | 154.01 | 160.73 | 3,758,451 | +6.21(+4.02%) |
Jun 24, 2024 | 152.79 | 155.64 | 150.77 | 154.52 | 2,174,255 | +3.40(+2.25%) |
Jun 21, 2024 | 149.62 | 151.20 | 148.00 | 151.12 | 2,072,392 | +0.91(+0.61%) |
Jun 20, 2024 | 150.87 | 151.18 | 148.87 | 150.21 | 1,341,384 | -1.27(-0.84%) |
Jun 18, 2024 | 150.20 | 151.53 | 148.55 | 151.48 | 1,326,731 | +2.36(+1.58%) |
Jun 17, 2024 | 147.32 | 149.38 | 144.55 | 149.12 | 2,348,427 | +0.62(+0.42%) |
Jun 14, 2024 | 153.56 | 153.73 | 146.03 | 148.50 | 3,806,960 | -6.78(-4.37%) |
Jun 13, 2024 | 156.65 | 157.19 | 153.53 | 155.28 | 1,197,400 | -2.20(-1.40%) |
Jun 12, 2024 | 155.00 | 157.58 | 154.88 | 157.48 | 1,489,591 | +4.29(+2.80%) |
Jun 11, 2024 | 154.60 | 154.93 | 152.28 | 153.19 | 1,113,889 | -2.21(-1.42%) |
Jun 10, 2024 | 153.53 | 156.37 | 153.53 | 155.40 | 1,187,207 | +0.83(+0.54%) |
Jun 07, 2024 | 154.15 | 155.89 | 153.63 | 154.57 | 996,756 | +0.02(+0.01%) |
Jun 06, 2024 | 155.86 | 156.87 | 153.17 | 154.55 | 1,412,680 | -1.78(-1.14%) |
Jun 05, 2024 | 155.78 | 156.93 | 154.62 | 156.33 | 1,698,008 | +1.17(+0.75%) |
Jun 04, 2024 | 150.46 | 155.83 | 150.46 | 155.16 | 2,601,710 | +4.19(+2.78%) |