Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 176.63 | 176.68 | 173.67 | 175.87 | 5,282,872 | +0.13(+0.07%) |
Aug 22, 2024 | 175.83 | 176.08 | 174.70 | 175.74 | 5,265,951 | +0.53(+0.30%) |
Aug 21, 2024 | 175.94 | 176.82 | 174.62 | 175.21 | 4,062,082 | -0.64(-0.36%) |
Aug 20, 2024 | 173.53 | 176.03 | 172.50 | 175.85 | 5,327,343 | +2.03(+1.17%) |
Aug 19, 2024 | 172.66 | 173.98 | 172.44 | 173.82 | 3,522,182 | +1.20(+0.70%) |
Aug 16, 2024 | 172.52 | 172.78 | 171.11 | 172.62 | 4,614,806 | +0.10(+0.06%) |
Aug 15, 2024 | 173.71 | 174.30 | 171.83 | 172.52 | 4,471,540 | -1.19(-0.69%) |
Aug 14, 2024 | 172.23 | 174.34 | 171.93 | 173.71 | 3,555,809 | +1.34(+0.78%) |
Aug 13, 2024 | 171.62 | 172.42 | 170.22 | 172.37 | 3,894,165 | +0.95(+0.55%) |
Aug 12, 2024 | 172.24 | 172.87 | 170.71 | 171.42 | 3,802,407 | -0.97(-0.56%) |
Aug 09, 2024 | 172.09 | 172.78 | 170.39 | 172.39 | 3,223,165 | +0.02(+0.01%) |
Aug 08, 2024 | 170.21 | 173.00 | 169.81 | 172.37 | 5,112,699 | +0.58(+0.34%) |
Aug 07, 2024 | 171.62 | 174.39 | 171.33 | 171.79 | 5,428,951 | -0.70(-0.41%) |
Aug 06, 2024 | 173.28 | 176.21 | 172.36 | 172.49 | 7,286,931 | -1.55(-0.89%) |
Aug 05, 2024 | 179.52 | 180.91 | 173.16 | 174.04 | 7,502,532 | -4.00(-2.25%) |
Aug 02, 2024 | 178.84 | 179.95 | 173.84 | 178.04 | 6,865,290 | +3.08(+1.76%) |
Aug 01, 2024 | 172.53 | 175.56 | 172.50 | 174.96 | 5,996,165 | +2.29(+1.33%) |
Jul 31, 2024 | 173.92 | 174.69 | 172.26 | 172.67 | 6,245,261 | -0.51(-0.29%) |
Jul 30, 2024 | 172.69 | 173.45 | 171.55 | 173.18 | 4,992,601 | -0.03(-0.02%) |
Jul 29, 2024 | 172.29 | 173.49 | 170.85 | 173.21 | 4,152,474 | +0.46(+0.27%) |
Jul 26, 2024 | 170.73 | 172.76 | 170.73 | 172.75 | 5,746,259 | +1.73(+1.01%) |
Jul 25, 2024 | 169.49 | 173.49 | 168.86 | 171.02 | 6,270,804 | +2.85(+1.69%) |
Jul 24, 2024 | 166.28 | 168.67 | 164.95 | 168.17 | 5,867,865 | +1.89(+1.14%) |
Jul 23, 2024 | 167.79 | 168.36 | 166.18 | 166.28 | 3,343,926 | -1.38(-0.82%) |
Jul 22, 2024 | 169.26 | 169.71 | 167.35 | 167.66 | 5,308,175 | -1.70(-1.00%) |
Jul 19, 2024 | 170.28 | 170.49 | 168.47 | 169.36 | 5,332,852 | -1.01(-0.59%) |
Jul 18, 2024 | 168.71 | 172.67 | 168.39 | 170.37 | 6,228,742 | +0.48(+0.28%) |
Jul 17, 2024 | 166.04 | 170.07 | 165.89 | 169.89 | 7,670,247 | +5.13(+3.11%) |
Jul 16, 2024 | 163.41 | 165.04 | 162.84 | 164.76 | 4,461,078 | +0.90(+0.55%) |
Jul 15, 2024 | 166.01 | 166.30 | 163.65 | 163.86 | 4,551,625 | -2.52(-1.51%) |
Jul 12, 2024 | 164.96 | 168.03 | 164.96 | 166.38 | 6,677,038 | +2.43(+1.48%) |
Jul 11, 2024 | 159.10 | 164.89 | 158.03 | 163.95 | 10,259,125 | +0.36(+0.22%) |
Jul 10, 2024 | 161.84 | 163.77 | 160.66 | 163.59 | 7,376,455 | +1.69(+1.04%) |
Jul 09, 2024 | 162.19 | 162.56 | 161.50 | 161.90 | 5,801,674 | -0.22(-0.14%) |
Jul 08, 2024 | 163.06 | 163.75 | 161.92 | 162.12 | 5,268,371 | -2.27(-1.38%) |
Jul 05, 2024 | 162.64 | 164.52 | 162.47 | 164.39 | 4,208,221 | +1.79(+1.10%) |
Jul 03, 2024 | 162.92 | 164.13 | 161.96 | 162.60 | 2,879,577 | -0.98(-0.60%) |
Jul 02, 2024 | 163.50 | 164.47 | 162.32 | 163.58 | 4,650,784 | +0.69(+0.42%) |
Jul 01, 2024 | 165.04 | 166.06 | 162.58 | 162.89 | 4,507,330 | -2.04(-1.24%) |
Jun 28, 2024 | 165.30 | 166.22 | 164.62 | 164.93 | 8,756,038 | -1.33(-0.80%) |
Jun 27, 2024 | 166.63 | 167.25 | 165.27 | 166.26 | 4,326,460 | -0.48(-0.29%) |
Jun 26, 2024 | 165.89 | 167.01 | 164.85 | 166.74 | 4,777,800 | -0.61(-0.36%) |
Jun 25, 2024 | 168.08 | 168.96 | 167.25 | 167.35 | 4,220,418 | -0.73(-0.43%) |
Jun 24, 2024 | 167.50 | 169.61 | 167.09 | 168.08 | 4,490,540 | +0.80(+0.48%) |
Jun 21, 2024 | 167.21 | 169.07 | 166.45 | 167.28 | 11,135,715 | +0.60(+0.36%) |
Jun 20, 2024 | 165.73 | 167.64 | 165.73 | 166.68 | 4,992,462 | +0.20(+0.12%) |
Jun 18, 2024 | 166.10 | 167.07 | 165.25 | 166.48 | 3,519,514 | +0.34(+0.20%) |
Jun 17, 2024 | 163.49 | 166.41 | 162.79 | 166.14 | 5,411,843 | +2.33(+1.42%) |
Jun 14, 2024 | 163.13 | 164.39 | 162.53 | 163.81 | 3,603,345 | +0.48(+0.29%) |
Jun 13, 2024 | 162.08 | 163.56 | 161.54 | 163.33 | 5,433,687 | -0.50(-0.31%) |
Jun 12, 2024 | 164.88 | 165.33 | 162.44 | 163.83 | 6,280,645 | -1.24(-0.75%) |
Jun 11, 2024 | 164.87 | 165.46 | 163.51 | 165.07 | 8,301,921 | -0.83(-0.50%) |
Jun 10, 2024 | 170.11 | 170.37 | 165.62 | 165.90 | 9,430,960 | -5.14(-3.01%) |
Jun 07, 2024 | 171.50 | 172.51 | 170.75 | 171.04 | 3,521,169 | -0.81(-0.47%) |
Jun 06, 2024 | 172.64 | 173.04 | 171.32 | 171.84 | 5,579,858 | -0.29(-0.17%) |
Jun 05, 2024 | 172.48 | 172.61 | 170.62 | 172.13 | 5,412,832 | -0.40(-0.23%) |
Jun 04, 2024 | 169.87 | 173.03 | 169.48 | 172.53 | 4,654,655 | +2.64(+1.55%) |