Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 177.60 | 177.75 | 175.57 | 176.16 | 201,600 | -4.31(-2.39%) |
Aug 02, 2024 | 181.91 | 182.42 | 178.74 | 180.47 | 107,342 | -2.52(-1.38%) |
Aug 01, 2024 | 184.42 | 185.03 | 182.10 | 182.99 | 201,067 | -1.06(-0.58%) |
Jul 31, 2024 | 184.70 | 185.49 | 183.72 | 184.05 | 140,915 | +0.27(+0.15%) |
Jul 30, 2024 | 183.17 | 184.32 | 183.17 | 183.78 | 89,853 | +0.77(+0.42%) |
Jul 29, 2024 | 183.14 | 183.25 | 182.02 | 183.01 | 98,932 | -0.13(-0.07%) |
Jul 26, 2024 | 181.69 | 183.58 | 181.69 | 183.14 | 184,647 | +2.49(+1.38%) |
Jul 25, 2024 | 180.32 | 182.74 | 180.23 | 180.65 | 162,311 | +0.37(+0.21%) |
Jul 24, 2024 | 180.69 | 181.30 | 180.02 | 180.28 | 78,185 | -0.56(-0.31%) |
Jul 23, 2024 | 181.68 | 181.68 | 180.79 | 180.84 | 68,214 | -0.94(-0.52%) |
Jul 22, 2024 | 181.37 | 181.78 | 180.33 | 181.78 | 83,625 | +0.86(+0.48%) |
Jul 19, 2024 | 182.18 | 182.34 | 180.77 | 180.92 | 63,593 | -1.32(-0.72%) |
Jul 18, 2024 | 183.40 | 184.86 | 181.97 | 182.24 | 94,644 | -1.63(-0.89%) |
Jul 17, 2024 | 182.43 | 184.34 | 182.43 | 183.87 | 242,502 | +0.90(+0.49%) |
Jul 16, 2024 | 180.71 | 182.97 | 180.43 | 182.97 | 332,395 | +2.70(+1.50%) |
Jul 15, 2024 | 180.12 | 180.93 | 179.92 | 180.27 | 85,420 | +0.63(+0.35%) |
Jul 12, 2024 | 179.20 | 180.57 | 179.00 | 179.64 | 93,125 | +1.05(+0.59%) |
Jul 11, 2024 | 177.35 | 178.81 | 177.35 | 178.59 | 81,456 | +1.43(+0.81%) |
Jul 10, 2024 | 175.85 | 177.16 | 175.60 | 177.16 | 94,512 | +1.61(+0.92%) |
Jul 09, 2024 | 175.49 | 176.43 | 174.96 | 175.55 | 67,733 | -0.03(-0.02%) |
Jul 08, 2024 | 175.78 | 176.37 | 175.15 | 175.58 | 79,144 | +0.17(+0.10%) |
Jul 05, 2024 | 175.56 | 175.59 | 174.48 | 175.41 | 75,830 | +0.06(+0.03%) |
Jul 03, 2024 | 175.76 | 176.00 | 175.25 | 175.35 | 66,992 | -0.33(-0.19%) |
Jul 02, 2024 | 174.88 | 175.68 | 174.71 | 175.68 | 108,370 | +0.68(+0.39%) |
Jul 01, 2024 | 176.35 | 177.01 | 174.65 | 175.00 | 117,176 | -0.78(-0.44%) |
Jun 28, 2024 | 176.00 | 176.72 | 175.27 | 175.78 | 94,935 | +0.03(+0.02%) |
Jun 27, 2024 | 175.83 | 175.85 | 174.91 | 175.75 | 79,440 | -0.14(-0.08%) |
Jun 26, 2024 | 175.86 | 176.01 | 175.30 | 175.89 | 74,562 | -0.50(-0.28%) |
Jun 25, 2024 | 177.82 | 177.82 | 175.98 | 176.39 | 91,098 | -1.51(-0.85%) |
Jun 24, 2024 | 176.90 | 178.54 | 176.75 | 177.90 | 89,834 | +1.37(+0.78%) |
Jun 21, 2024 | 176.71 | 176.72 | 175.94 | 176.53 | 62,603 | +0.15(+0.09%) |
Jun 20, 2024 | 175.68 | 176.81 | 175.28 | 176.38 | 65,577 | +0.49(+0.28%) |
Jun 18, 2024 | 175.31 | 176.06 | 175.24 | 175.89 | 84,581 | +0.76(+0.43%) |
Jun 17, 2024 | 173.95 | 175.31 | 173.51 | 175.13 | 64,289 | +0.76(+0.44%) |
Jun 14, 2024 | 174.13 | 174.45 | 173.20 | 174.37 | 91,238 | -0.46(-0.26%) |
Jun 13, 2024 | 175.07 | 175.07 | 173.81 | 174.83 | 55,266 | -0.42(-0.24%) |
Jun 12, 2024 | 177.09 | 177.09 | 174.97 | 175.24 | 76,982 | -0.30(-0.17%) |
Jun 11, 2024 | 175.85 | 175.85 | 174.59 | 175.54 | 70,572 | -1.07(-0.61%) |
Jun 10, 2024 | 176.04 | 176.62 | 175.48 | 176.62 | 54,709 | +0.44(+0.25%) |
Jun 07, 2024 | 176.17 | 177.34 | 175.86 | 176.18 | 53,921 | -0.28(-0.16%) |
Jun 06, 2024 | 176.43 | 177.00 | 176.02 | 176.46 | 66,692 | -0.21(-0.12%) |
Jun 05, 2024 | 176.56 | 176.67 | 175.32 | 176.67 | 66,708 | +0.62(+0.35%) |
Jun 04, 2024 | 175.69 | 176.43 | 175.24 | 176.05 | 105,961 | -0.24(-0.14%) |