Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 178.74 | 179.36 | 176.91 | 177.93 | 270,853 | -0.76(-0.43%) |
Aug 15, 2024 | 177.69 | 179.44 | 176.21 | 178.69 | 397,108 | +4.07(+2.33%) |
Aug 14, 2024 | 170.47 | 174.90 | 168.99 | 174.62 | 353,812 | +4.47(+2.63%) |
Aug 13, 2024 | 169.63 | 170.90 | 168.38 | 170.15 | 205,309 | +1.31(+0.78%) |
Aug 12, 2024 | 172.77 | 172.81 | 168.08 | 168.84 | 263,230 | -3.07(-1.79%) |
Aug 09, 2024 | 170.97 | 172.19 | 168.11 | 171.91 | 275,641 | +0.37(+0.22%) |
Aug 08, 2024 | 168.37 | 172.17 | 168.37 | 171.54 | 354,179 | +3.96(+2.36%) |
Aug 07, 2024 | 171.59 | 172.27 | 167.58 | 167.58 | 433,547 | -3.07(-1.80%) |
Aug 06, 2024 | 170.96 | 172.99 | 169.20 | 170.65 | 359,658 | +0.07(+0.04%) |
Aug 05, 2024 | 169.94 | 172.46 | 167.67 | 170.58 | 461,766 | -4.12(-2.36%) |
Aug 02, 2024 | 174.37 | 174.89 | 172.02 | 174.70 | 303,987 | -1.86(-1.05%) |
Aug 01, 2024 | 182.00 | 183.92 | 176.04 | 176.56 | 288,898 | -5.45(-2.99%) |
Jul 31, 2024 | 184.31 | 184.71 | 181.89 | 182.01 | 274,310 | -2.44(-1.32%) |
Jul 30, 2024 | 183.29 | 185.16 | 182.22 | 184.45 | 326,723 | +1.75(+0.96%) |
Jul 29, 2024 | 183.93 | 185.44 | 182.54 | 182.70 | 319,106 | -1.95(-1.06%) |
Jul 26, 2024 | 182.63 | 185.09 | 182.06 | 184.65 | 393,036 | +3.71(+2.05%) |
Jul 25, 2024 | 178.86 | 184.09 | 178.47 | 180.94 | 377,145 | +2.30(+1.29%) |
Jul 24, 2024 | 180.50 | 182.01 | 178.54 | 178.64 | 568,761 | -2.46(-1.36%) |
Jul 23, 2024 | 179.56 | 182.33 | 179.20 | 181.10 | 411,462 | +0.35(+0.19%) |
Jul 22, 2024 | 180.38 | 182.23 | 178.84 | 180.75 | 471,643 | +0.49(+0.27%) |
Jul 19, 2024 | 179.35 | 181.13 | 177.39 | 180.26 | 342,444 | +0.66(+0.37%) |
Jul 18, 2024 | 181.42 | 184.76 | 179.60 | 179.60 | 568,172 | -3.37(-1.84%) |
Jul 17, 2024 | 181.78 | 185.70 | 181.78 | 182.97 | 457,912 | -0.04(-0.02%) |
Jul 16, 2024 | 179.42 | 183.58 | 179.42 | 183.01 | 450,142 | +4.56(+2.56%) |
Jul 15, 2024 | 179.78 | 182.26 | 178.38 | 178.45 | 345,592 | -1.39(-0.77%) |
Jul 12, 2024 | 179.00 | 180.54 | 177.00 | 179.84 | 486,505 | +1.84(+1.03%) |
Jul 11, 2024 | 176.43 | 178.85 | 175.04 | 178.00 | 598,560 | +3.04(+1.74%) |
Jul 10, 2024 | 174.02 | 174.98 | 173.44 | 174.96 | 297,032 | +1.52(+0.88%) |
Jul 09, 2024 | 174.87 | 175.57 | 173.31 | 173.44 | 332,958 | -1.58(-0.90%) |
Jul 08, 2024 | 175.00 | 176.24 | 173.94 | 175.02 | 339,720 | +0.73(+0.42%) |
Jul 05, 2024 | 172.00 | 174.52 | 170.25 | 174.29 | 560,556 | +1.87(+1.08%) |
Jul 03, 2024 | 174.39 | 175.03 | 172.01 | 172.42 | 190,351 | -1.29(-0.74%) |
Jul 02, 2024 | 176.10 | 176.47 | 172.19 | 173.71 | 375,670 | -1.72(-0.98%) |
Jul 01, 2024 | 180.03 | 181.00 | 174.66 | 175.43 | 429,377 | -4.70(-2.61%) |
Jun 28, 2024 | 179.39 | 181.11 | 178.65 | 180.13 | 1,443,007 | +1.13(+0.63%) |
Jun 27, 2024 | 178.23 | 179.05 | 176.53 | 179.00 | 515,949 | +0.12(+0.07%) |
Jun 26, 2024 | 175.80 | 179.15 | 175.17 | 178.88 | 309,705 | +2.12(+1.20%) |
Jun 25, 2024 | 179.51 | 179.75 | 176.00 | 176.76 | 494,341 | -2.61(-1.46%) |
Jun 24, 2024 | 177.96 | 180.30 | 177.01 | 179.37 | 611,859 | +2.00(+1.13%) |
Jun 21, 2024 | 177.96 | 179.66 | 176.69 | 177.37 | 771,763 | -0.32(-0.18%) |
Jun 20, 2024 | 175.27 | 177.81 | 174.12 | 177.68 | 503,613 | +1.95(+1.11%) |
Jun 18, 2024 | 176.29 | 177.10 | 173.88 | 175.74 | 488,606 | -0.38(-0.22%) |
Jun 17, 2024 | 173.70 | 176.92 | 172.38 | 176.12 | 516,912 | +2.32(+1.34%) |
Jun 14, 2024 | 177.73 | 178.74 | 172.90 | 173.80 | 501,917 | -5.38(-3.00%) |
Jun 13, 2024 | 176.25 | 179.65 | 176.25 | 179.18 | 368,367 | +2.38(+1.35%) |
Jun 12, 2024 | 180.37 | 181.02 | 175.48 | 176.80 | 686,590 | -2.19(-1.23%) |
Jun 11, 2024 | 179.10 | 179.76 | 175.56 | 179.00 | 888,340 | +1.04(+0.58%) |
Jun 10, 2024 | 171.95 | 178.99 | 170.45 | 177.96 | 1,303,147 | +6.14(+3.58%) |
Jun 07, 2024 | 173.35 | 173.35 | 163.12 | 171.81 | 2,937,881 | -19.77(-10.32%) |
Jun 06, 2024 | 190.15 | 192.62 | 189.57 | 191.58 | 626,185 | +1.08(+0.57%) |
Jun 05, 2024 | 191.37 | 191.37 | 189.27 | 190.50 | 449,399 | -0.54(-0.28%) |
Jun 04, 2024 | 190.94 | 193.91 | 190.08 | 191.05 | 475,295 | -1.77(-0.92%) |