Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 164.84 | 165.86 | 164.39 | 164.86 | 1,031,470 | +0.19(+0.12%) |
Aug 19, 2024 | 162.95 | 164.81 | 162.72 | 164.67 | 938,908 | +1.98(+1.22%) |
Aug 16, 2024 | 162.50 | 163.54 | 161.74 | 162.69 | 1,039,517 | -0.46(-0.28%) |
Aug 15, 2024 | 163.83 | 166.32 | 162.46 | 163.15 | 879,872 | +1.67(+1.03%) |
Aug 14, 2024 | 161.16 | 162.96 | 160.77 | 161.48 | 1,008,089 | +0.17(+0.11%) |
Aug 13, 2024 | 160.63 | 162.18 | 158.87 | 161.31 | 1,282,242 | +0.55(+0.34%) |
Aug 12, 2024 | 160.78 | 162.57 | 159.94 | 160.76 | 2,157,291 | +1.24(+0.78%) |
Aug 09, 2024 | 158.82 | 160.89 | 156.98 | 159.52 | 1,812,810 | +0.67(+0.42%) |
Aug 08, 2024 | 157.70 | 159.32 | 156.09 | 158.85 | 1,666,832 | +2.02(+1.29%) |
Aug 07, 2024 | 158.30 | 160.25 | 156.24 | 156.83 | 2,319,268 | -0.15(-0.10%) |
Aug 06, 2024 | 155.21 | 159.61 | 155.12 | 156.98 | 1,820,453 | +2.29(+1.48%) |
Aug 05, 2024 | 150.50 | 156.65 | 149.03 | 154.69 | 3,114,081 | +1.95(+1.28%) |
Aug 02, 2024 | 157.65 | 157.65 | 150.46 | 152.74 | 4,083,782 | -6.39(-4.02%) |
Aug 01, 2024 | 165.00 | 167.00 | 156.54 | 159.13 | 4,506,400 | -14.35(-8.27%) |
Jul 31, 2024 | 174.55 | 175.97 | 173.12 | 173.48 | 1,143,921 | +1.13(+0.66%) |
Jul 30, 2024 | 172.73 | 174.57 | 170.96 | 172.35 | 878,335 | +0.45(+0.26%) |
Jul 29, 2024 | 172.17 | 173.22 | 171.56 | 171.90 | 882,768 | -0.37(-0.21%) |
Jul 26, 2024 | 170.62 | 174.03 | 169.93 | 172.27 | 864,602 | +3.75(+2.23%) |
Jul 25, 2024 | 167.29 | 171.61 | 166.56 | 168.52 | 725,680 | +1.57(+0.94%) |
Jul 24, 2024 | 171.14 | 171.22 | 166.88 | 166.95 | 925,340 | -4.92(-2.86%) |
Jul 23, 2024 | 172.16 | 173.43 | 171.71 | 171.87 | 814,102 | -1.10(-0.64%) |
Jul 22, 2024 | 170.83 | 173.11 | 169.51 | 172.97 | 782,660 | +3.81(+2.25%) |
Jul 19, 2024 | 173.02 | 173.02 | 169.12 | 169.16 | 886,994 | -2.57(-1.50%) |
Jul 18, 2024 | 174.15 | 175.52 | 171.57 | 171.73 | 1,031,476 | -3.30(-1.89%) |
Jul 17, 2024 | 175.80 | 177.37 | 174.89 | 175.03 | 1,060,169 | -0.98(-0.56%) |
Jul 16, 2024 | 173.03 | 177.04 | 172.51 | 176.01 | 1,505,481 | +3.90(+2.27%) |
Jul 15, 2024 | 169.60 | 172.97 | 169.12 | 172.11 | 1,259,191 | +2.59(+1.53%) |
Jul 12, 2024 | 170.63 | 172.13 | 169.06 | 169.52 | 874,056 | +0.20(+0.12%) |
Jul 11, 2024 | 166.47 | 170.77 | 166.07 | 169.32 | 1,099,899 | +3.45(+2.08%) |
Jul 10, 2024 | 164.14 | 166.18 | 163.93 | 165.87 | 847,618 | +1.74(+1.06%) |
Jul 09, 2024 | 165.01 | 165.61 | 163.89 | 164.13 | 1,492,692 | -0.37(-0.22%) |
Jul 08, 2024 | 166.55 | 167.49 | 164.39 | 164.50 | 1,903,705 | -1.15(-0.69%) |
Jul 05, 2024 | 166.40 | 166.83 | 164.40 | 165.65 | 787,832 | -0.65(-0.39%) |
Jul 03, 2024 | 166.62 | 167.50 | 166.11 | 166.30 | 531,346 | +0.20(+0.12%) |
Jul 02, 2024 | 165.36 | 166.51 | 164.72 | 166.10 | 705,687 | +0.53(+0.32%) |
Jul 01, 2024 | 168.06 | 168.09 | 165.20 | 165.57 | 953,258 | -1.14(-0.68%) |
Jun 28, 2024 | 166.81 | 167.88 | 165.68 | 166.71 | 1,750,032 | +0.24(+0.14%) |
Jun 27, 2024 | 166.57 | 167.95 | 165.90 | 166.47 | 1,169,250 | -0.11(-0.07%) |
Jun 26, 2024 | 168.00 | 168.00 | 166.41 | 166.58 | 761,520 | -2.14(-1.27%) |
Jun 25, 2024 | 170.96 | 171.23 | 167.69 | 168.72 | 687,930 | -2.74(-1.60%) |
Jun 24, 2024 | 169.57 | 172.00 | 168.79 | 171.46 | 1,132,763 | +2.79(+1.65%) |
Jun 21, 2024 | 169.08 | 169.74 | 166.35 | 168.67 | 1,606,592 | +0.15(+0.09%) |
Jun 20, 2024 | 170.44 | 170.75 | 168.30 | 168.52 | 1,248,370 | -2.38(-1.39%) |
Jun 18, 2024 | 168.35 | 171.09 | 167.58 | 170.90 | 1,660,935 | +2.38(+1.41%) |
Jun 17, 2024 | 166.24 | 169.03 | 165.79 | 168.52 | 1,486,899 | +1.50(+0.90%) |
Jun 14, 2024 | 171.82 | 172.04 | 164.54 | 167.02 | 1,875,898 | -6.62(-3.81%) |
Jun 13, 2024 | 173.99 | 174.58 | 172.25 | 173.64 | 812,433 | +0.21(+0.12%) |
Jun 12, 2024 | 173.93 | 175.78 | 172.90 | 173.43 | 1,173,876 | +1.18(+0.68%) |
Jun 11, 2024 | 171.97 | 172.35 | 171.04 | 172.25 | 1,317,341 | -0.47(-0.27%) |
Jun 10, 2024 | 169.51 | 173.14 | 169.51 | 172.72 | 1,680,149 | +3.00(+1.76%) |
Jun 07, 2024 | 168.52 | 170.23 | 167.95 | 169.73 | 1,267,425 | +1.31(+0.78%) |
Jun 06, 2024 | 168.45 | 168.90 | 167.21 | 168.42 | 1,224,034 | +0.04(+0.02%) |
Jun 05, 2024 | 167.33 | 168.44 | 166.72 | 168.38 | 877,034 | +1.78(+1.07%) |
Jun 04, 2024 | 165.54 | 166.67 | 164.25 | 166.60 | 972,219 | +0.66(+0.40%) |