Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 183.80 | 184.52 | 182.56 | 184.48 | 1,637,030 | +0.77(+0.42%) |
Aug 16, 2024 | 183.72 | 184.61 | 182.25 | 183.71 | 1,588,377 | -0.37(-0.20%) |
Aug 15, 2024 | 184.52 | 186.17 | 182.71 | 184.08 | 1,891,868 | +0.70(+0.38%) |
Aug 14, 2024 | 188.05 | 188.50 | 182.49 | 183.38 | 2,153,104 | -5.00(-2.65%) |
Aug 13, 2024 | 184.62 | 189.04 | 184.62 | 188.38 | 1,732,688 | +4.57(+2.49%) |
Aug 12, 2024 | 184.86 | 185.25 | 182.34 | 183.81 | 1,638,146 | -1.44(-0.78%) |
Aug 09, 2024 | 188.37 | 189.63 | 185.17 | 185.25 | 1,881,669 | -3.05(-1.62%) |
Aug 08, 2024 | 185.51 | 188.84 | 185.50 | 188.30 | 1,736,253 | +3.53(+1.91%) |
Aug 07, 2024 | 186.00 | 190.22 | 184.50 | 184.77 | 2,097,114 | -0.52(-0.28%) |
Aug 06, 2024 | 185.00 | 189.81 | 184.00 | 185.29 | 3,832,237 | +10.47(+5.99%) |
Aug 05, 2024 | 176.18 | 178.29 | 172.24 | 174.82 | 3,197,355 | -5.77(-3.20%) |
Aug 02, 2024 | 181.60 | 183.53 | 178.53 | 180.59 | 2,702,670 | -1.83(-1.00%) |
Aug 01, 2024 | 181.05 | 183.93 | 180.60 | 182.42 | 1,988,773 | +2.38(+1.32%) |
Jul 31, 2024 | 182.50 | 183.26 | 179.83 | 180.04 | 1,740,105 | -1.79(-0.98%) |
Jul 30, 2024 | 181.97 | 184.79 | 180.04 | 181.83 | 2,271,267 | +0.00(+0.00%) |
Jul 29, 2024 | 180.63 | 183.08 | 179.15 | 181.83 | 1,302,922 | +1.99(+1.11%) |
Jul 26, 2024 | 182.26 | 183.85 | 179.26 | 179.84 | 2,437,327 | -0.92(-0.51%) |
Jul 25, 2024 | 181.00 | 186.45 | 179.76 | 180.76 | 2,473,703 | +1.10(+0.61%) |
Jul 24, 2024 | 179.33 | 180.84 | 178.39 | 179.66 | 1,309,991 | +0.28(+0.16%) |
Jul 23, 2024 | 181.13 | 182.18 | 179.25 | 179.38 | 1,329,399 | -1.38(-0.76%) |
Jul 22, 2024 | 180.80 | 182.17 | 178.78 | 180.76 | 1,532,933 | +2.18(+1.22%) |
Jul 19, 2024 | 180.04 | 180.51 | 176.17 | 178.58 | 2,131,428 | -0.65(-0.36%) |
Jul 18, 2024 | 180.56 | 184.24 | 179.17 | 179.23 | 2,171,180 | -2.39(-1.31%) |
Jul 17, 2024 | 181.57 | 184.40 | 180.13 | 181.62 | 2,196,004 | -0.86(-0.47%) |
Jul 16, 2024 | 177.68 | 182.78 | 177.36 | 182.48 | 1,944,549 | +4.92(+2.77%) |
Jul 15, 2024 | 178.16 | 180.42 | 174.04 | 177.56 | 2,245,957 | -1.06(-0.59%) |
Jul 12, 2024 | 178.57 | 179.28 | 177.39 | 178.62 | 1,676,753 | +1.30(+0.73%) |
Jul 11, 2024 | 174.40 | 178.13 | 173.60 | 177.32 | 1,994,606 | +4.24(+2.45%) |
Jul 10, 2024 | 174.26 | 174.26 | 171.10 | 173.08 | 1,975,673 | -0.75(-0.43%) |
Jul 09, 2024 | 175.27 | 175.31 | 172.91 | 173.83 | 1,781,724 | -1.19(-0.68%) |
Jul 08, 2024 | 174.99 | 176.72 | 174.31 | 175.01 | 1,708,794 | +0.47(+0.27%) |
Jul 05, 2024 | 174.78 | 175.54 | 173.84 | 174.54 | 1,816,383 | -0.64(-0.36%) |
Jul 03, 2024 | 175.02 | 177.25 | 174.84 | 175.18 | 1,254,801 | +0.79(+0.45%) |
Jul 02, 2024 | 172.08 | 175.57 | 172.08 | 174.40 | 2,460,039 | +2.23(+1.29%) |
Jul 01, 2024 | 172.85 | 175.04 | 171.59 | 172.17 | 1,593,641 | -0.78(-0.45%) |
Jun 28, 2024 | 176.04 | 176.65 | 172.62 | 172.95 | 4,199,546 | -3.09(-1.76%) |
Jun 27, 2024 | 174.08 | 181.23 | 173.85 | 176.04 | 4,174,726 | +5.55(+3.25%) |
Jun 26, 2024 | 166.81 | 171.10 | 166.06 | 170.49 | 2,058,670 | +2.91(+1.74%) |
Jun 25, 2024 | 171.38 | 172.01 | 167.32 | 167.58 | 2,298,888 | -3.85(-2.25%) |
Jun 24, 2024 | 171.30 | 173.88 | 169.90 | 171.43 | 1,890,348 | +0.75(+0.44%) |
Jun 21, 2024 | 168.98 | 171.38 | 168.95 | 170.68 | 4,922,220 | +2.90(+1.73%) |
Jun 20, 2024 | 169.42 | 170.69 | 166.70 | 167.78 | 3,241,369 | -1.48(-0.87%) |
Jun 18, 2024 | 170.00 | 171.18 | 168.37 | 169.26 | 2,279,062 | -1.24(-0.73%) |
Jun 17, 2024 | 167.90 | 171.21 | 166.92 | 170.49 | 1,802,946 | +0.35(+0.21%) |
Jun 14, 2024 | 170.05 | 171.19 | 168.49 | 170.15 | 2,230,609 | -0.77(-0.45%) |
Jun 13, 2024 | 175.45 | 176.08 | 170.40 | 170.91 | 2,304,311 | -4.52(-2.58%) |
Jun 12, 2024 | 178.57 | 178.70 | 174.38 | 175.43 | 2,073,177 | -2.68(-1.51%) |
Jun 11, 2024 | 178.08 | 178.57 | 177.04 | 178.12 | 1,848,581 | -0.29(-0.16%) |
Jun 10, 2024 | 176.15 | 179.33 | 175.60 | 178.41 | 2,512,823 | +1.91(+1.08%) |
Jun 07, 2024 | 175.48 | 176.70 | 174.83 | 176.50 | 1,823,784 | +0.14(+0.08%) |
Jun 06, 2024 | 174.11 | 176.48 | 173.58 | 176.36 | 2,728,658 | +0.96(+0.55%) |
Jun 05, 2024 | 172.49 | 176.31 | 172.49 | 175.40 | 1,875,259 | +3.93(+2.29%) |
Jun 04, 2024 | 170.52 | 171.85 | 169.26 | 171.47 | 1,307,666 | -0.49(-0.28%) |