Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 168.76 | 168.76 | 163.52 | 164.12 | 817,558 | -5.45(-3.21%) |
Aug 30, 2024 | 168.28 | 169.93 | 166.14 | 169.57 | 891,812 | +1.70(+1.01%) |
Aug 29, 2024 | 166.32 | 169.52 | 165.61 | 167.87 | 1,055,023 | +2.34(+1.41%) |
Aug 28, 2024 | 165.39 | 165.92 | 164.04 | 165.53 | 500,705 | +0.72(+0.44%) |
Aug 27, 2024 | 164.43 | 165.53 | 164.31 | 164.81 | 675,952 | -0.42(-0.25%) |
Aug 26, 2024 | 166.74 | 167.50 | 163.48 | 165.23 | 1,866,319 | -1.09(-0.66%) |
Aug 23, 2024 | 163.92 | 166.39 | 163.57 | 166.32 | 683,002 | +3.09(+1.89%) |
Aug 22, 2024 | 161.14 | 163.35 | 160.36 | 163.23 | 2,214,535 | +1.77(+1.10%) |
Aug 21, 2024 | 160.76 | 161.99 | 159.92 | 161.46 | 486,173 | +1.33(+0.83%) |
Aug 20, 2024 | 161.28 | 161.64 | 158.69 | 160.13 | 1,068,368 | -0.84(-0.52%) |
Aug 19, 2024 | 159.27 | 160.97 | 158.69 | 160.97 | 683,705 | +1.66(+1.04%) |
Aug 16, 2024 | 158.65 | 159.76 | 158.24 | 159.31 | 1,268,218 | +1.03(+0.65%) |
Aug 15, 2024 | 157.99 | 159.81 | 156.43 | 158.28 | 1,680,049 | +2.20(+1.41%) |
Aug 14, 2024 | 156.25 | 156.77 | 154.91 | 156.08 | 858,316 | +0.03(+0.02%) |
Aug 13, 2024 | 156.28 | 156.84 | 154.01 | 156.05 | 1,243,280 | +0.84(+0.54%) |
Aug 12, 2024 | 154.99 | 155.60 | 153.01 | 155.21 | 1,782,746 | +0.34(+0.22%) |
Aug 09, 2024 | 154.89 | 155.47 | 152.90 | 154.87 | 953,972 | +0.04(+0.03%) |
Aug 08, 2024 | 154.99 | 156.45 | 154.51 | 154.83 | 2,967,640 | +1.84(+1.20%) |
Aug 07, 2024 | 153.53 | 155.38 | 152.71 | 152.99 | 1,619,805 | +1.65(+1.09%) |
Aug 06, 2024 | 150.29 | 153.72 | 149.74 | 151.35 | 1,510,569 | +1.53(+1.02%) |
Aug 05, 2024 | 149.85 | 151.72 | 147.47 | 149.82 | 1,360,611 | -3.13(-2.04%) |
Aug 02, 2024 | 154.82 | 154.71 | 150.87 | 152.94 | 1,467,904 | -3.56(-2.28%) |
Aug 01, 2024 | 160.73 | 161.54 | 155.94 | 156.51 | 1,086,330 | -4.44(-2.76%) |
Jul 31, 2024 | 161.38 | 162.75 | 160.19 | 160.94 | 958,051 | +1.77(+1.11%) |
Jul 30, 2024 | 161.20 | 162.75 | 158.33 | 159.18 | 1,048,875 | -0.58(-0.36%) |
Jul 29, 2024 | 159.79 | 160.76 | 158.83 | 159.75 | 1,103,847 | +0.27(+0.17%) |
Jul 26, 2024 | 160.07 | 160.93 | 158.65 | 159.49 | 1,062,766 | +0.56(+0.35%) |
Jul 25, 2024 | 158.33 | 161.88 | 158.33 | 158.93 | 1,426,653 | +1.85(+1.18%) |
Jul 24, 2024 | 166.41 | 168.26 | 156.21 | 157.08 | 2,209,625 | -10.82(-6.44%) |
Jul 23, 2024 | 167.56 | 169.54 | 167.31 | 167.90 | 1,262,867 | -1.05(-0.62%) |
Jul 22, 2024 | 165.84 | 169.07 | 164.99 | 168.94 | 1,076,713 | +3.96(+2.40%) |
Jul 19, 2024 | 166.36 | 167.24 | 164.84 | 164.98 | 1,187,036 | -0.91(-0.55%) |
Jul 18, 2024 | 166.14 | 168.87 | 165.17 | 165.89 | 984,387 | -0.82(-0.49%) |
Jul 17, 2024 | 167.31 | 169.07 | 165.91 | 166.71 | 1,882,479 | -1.72(-1.02%) |
Jul 16, 2024 | 164.66 | 168.70 | 164.10 | 168.42 | 1,319,816 | +4.47(+2.73%) |
Jul 15, 2024 | 162.94 | 165.96 | 162.73 | 163.95 | 1,248,794 | +1.29(+0.79%) |
Jul 12, 2024 | 163.10 | 164.42 | 162.28 | 162.66 | 866,370 | +0.30(+0.18%) |
Jul 11, 2024 | 160.62 | 163.18 | 160.40 | 162.36 | 837,056 | +2.00(+1.25%) |
Jul 10, 2024 | 157.34 | 160.51 | 156.88 | 160.36 | 967,133 | +3.33(+2.12%) |
Jul 09, 2024 | 156.46 | 158.44 | 156.10 | 157.04 | 1,170,850 | +0.52(+0.33%) |
Jul 08, 2024 | 157.43 | 157.78 | 155.80 | 156.52 | 976,840 | +0.22(+0.14%) |
Jul 05, 2024 | 158.04 | 158.16 | 155.00 | 156.30 | 632,123 | -1.50(-0.95%) |
Jul 03, 2024 | 155.23 | 158.00 | 154.82 | 157.80 | 798,160 | +2.52(+1.62%) |
Jul 02, 2024 | 153.55 | 155.74 | 151.94 | 155.28 | 1,874,435 | -0.07(-0.05%) |