Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 162.32 | 163.15 | 159.37 | 160.42 | 17,922 | -1.90(-1.17%) |
Aug 21, 2024 | 160.52 | 162.74 | 158.04 | 162.32 | 46,725 | +3.71(+2.34%) |
Aug 20, 2024 | 160.90 | 160.90 | 157.27 | 158.61 | 32,566 | -1.67(-1.04%) |
Aug 19, 2024 | 160.26 | 160.75 | 158.44 | 160.28 | 15,814 | +0.60(+0.38%) |
Aug 16, 2024 | 160.25 | 161.49 | 158.32 | 159.68 | 56,764 | -1.29(-0.80%) |
Aug 15, 2024 | 160.19 | 161.48 | 157.44 | 160.97 | 29,279 | +3.33(+2.11%) |
Aug 14, 2024 | 158.03 | 158.40 | 155.06 | 157.64 | 48,008 | -0.88(-0.56%) |
Aug 13, 2024 | 156.93 | 158.70 | 154.01 | 158.52 | 46,635 | +3.31(+2.13%) |
Aug 12, 2024 | 153.05 | 155.93 | 152.69 | 155.21 | 27,396 | +1.46(+0.95%) |
Aug 09, 2024 | 157.44 | 157.44 | 153.38 | 153.75 | 31,511 | -3.24(-2.06%) |
Aug 08, 2024 | 155.21 | 159.07 | 155.21 | 156.99 | 30,013 | +2.03(+1.31%) |
Aug 07, 2024 | 155.07 | 159.30 | 154.04 | 154.96 | 40,569 | +0.23(+0.15%) |
Aug 06, 2024 | 153.56 | 157.72 | 152.68 | 154.73 | 58,616 | +0.39(+0.25%) |
Aug 05, 2024 | 146.86 | 154.50 | 133.53 | 154.34 | 96,008 | +1.06(+0.69%) |
Aug 02, 2024 | 147.74 | 155.81 | 146.71 | 153.28 | 115,538 | +0.96(+0.63%) |
Aug 01, 2024 | 177.97 | 177.97 | 150.03 | 152.32 | 113,913 | -22.48(-12.86%) |
Jul 31, 2024 | 181.13 | 181.95 | 172.20 | 174.80 | 142,124 | -5.11(-2.84%) |
Jul 30, 2024 | 180.19 | 180.19 | 178.38 | 179.91 | 69,589 | +1.63(+0.91%) |
Jul 29, 2024 | 181.93 | 182.43 | 178.28 | 178.28 | 78,250 | -2.72(-1.50%) |
Jul 26, 2024 | 180.91 | 183.88 | 179.06 | 181.00 | 98,487 | +2.39(+1.34%) |
Jul 25, 2024 | 180.63 | 182.31 | 178.12 | 178.61 | 52,140 | -1.19(-0.66%) |
Jul 24, 2024 | 182.97 | 183.18 | 179.17 | 179.80 | 41,900 | -3.20(-1.75%) |
Jul 23, 2024 | 179.75 | 184.78 | 179.75 | 183.00 | 61,043 | +1.83(+1.01%) |
Jul 22, 2024 | 177.85 | 183.02 | 176.62 | 181.17 | 66,692 | +3.30(+1.86%) |
Jul 19, 2024 | 179.78 | 179.78 | 176.25 | 177.87 | 34,846 | -0.57(-0.32%) |
Jul 18, 2024 | 179.38 | 182.00 | 177.63 | 178.44 | 29,132 | -0.21(-0.12%) |
Jul 17, 2024 | 181.77 | 184.72 | 177.31 | 178.65 | 65,425 | -5.06(-2.75%) |
Jul 16, 2024 | 181.73 | 186.37 | 181.73 | 183.71 | 66,420 | +4.01(+2.23%) |
Jul 15, 2024 | 177.38 | 181.78 | 177.38 | 179.70 | 40,346 | +3.24(+1.84%) |
Jul 12, 2024 | 175.80 | 178.86 | 175.80 | 176.46 | 23,621 | +2.17(+1.25%) |
Jul 11, 2024 | 172.20 | 176.36 | 172.20 | 174.29 | 44,679 | +4.54(+2.67%) |
Jul 10, 2024 | 169.24 | 169.75 | 166.54 | 169.75 | 39,192 | +0.56(+0.33%) |
Jul 09, 2024 | 171.97 | 171.97 | 168.89 | 169.19 | 22,703 | -2.78(-1.62%) |
Jul 08, 2024 | 171.54 | 174.20 | 171.48 | 171.97 | 23,320 | +1.44(+0.84%) |
Jul 05, 2024 | 172.44 | 172.47 | 168.36 | 170.53 | 37,377 | -1.91(-1.11%) |
Jul 03, 2024 | 172.81 | 175.33 | 171.61 | 172.44 | 50,808 | +0.06(+0.03%) |
Jul 02, 2024 | 168.24 | 173.26 | 166.72 | 172.38 | 67,198 | +4.93(+2.94%) |
Jul 01, 2024 | 171.70 | 171.70 | 166.35 | 167.45 | 30,602 | -4.77(-2.77%) |
Jun 28, 2024 | 175.00 | 175.70 | 170.40 | 172.22 | 60,227 | -1.67(-0.96%) |
Jun 27, 2024 | 173.40 | 174.19 | 171.33 | 173.89 | 28,005 | +1.51(+0.88%) |
Jun 26, 2024 | 174.10 | 174.80 | 171.44 | 172.38 | 30,859 | -2.55(-1.46%) |
Jun 25, 2024 | 172.13 | 175.03 | 171.12 | 174.93 | 17,210 | +2.85(+1.66%) |
Jun 24, 2024 | 173.41 | 175.81 | 172.04 | 172.08 | 26,902 | -1.80(-1.04%) |
Jun 21, 2024 | 173.57 | 175.29 | 173.16 | 173.88 | 49,600 | -0.88(-0.50%) |
Jun 20, 2024 | 171.44 | 176.91 | 171.44 | 174.76 | 23,675 | +2.93(+1.71%) |
Jun 18, 2024 | 172.27 | 173.46 | 171.21 | 171.83 | 32,994 | -0.42(-0.24%) |
Jun 17, 2024 | 172.91 | 175.04 | 170.20 | 172.25 | 24,763 | -0.90(-0.52%) |
Jun 14, 2024 | 169.42 | 173.32 | 167.65 | 173.15 | 58,869 | +1.62(+0.94%) |
Jun 13, 2024 | 173.21 | 173.21 | 168.35 | 171.53 | 38,683 | -0.63(-0.37%) |
Jun 12, 2024 | 175.00 | 175.65 | 171.55 | 172.16 | 42,331 | +0.46(+0.27%) |
Jun 11, 2024 | 173.18 | 173.18 | 171.14 | 171.70 | 43,192 | -2.33(-1.34%) |
Jun 10, 2024 | 176.76 | 177.10 | 173.31 | 174.03 | 31,747 | -2.85(-1.61%) |
Jun 07, 2024 | 179.04 | 179.61 | 176.65 | 176.88 | 26,342 | -3.47(-1.92%) |
Jun 06, 2024 | 186.70 | 187.10 | 178.66 | 180.35 | 45,142 | -5.83(-3.13%) |
Jun 05, 2024 | 181.37 | 186.51 | 179.99 | 186.18 | 42,355 | +5.63(+3.12%) |
Jun 04, 2024 | 179.64 | 184.76 | 178.34 | 180.55 | 73,183 | +0.67(+0.37%) |