Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 174.95 | 176.35 | 173.30 | 176.06 | 1,092,255 | +0.11(+0.06%) |
Aug 26, 2024 | 178.00 | 178.29 | 175.37 | 175.95 | 373,647 | -1.36(-0.77%) |
Aug 23, 2024 | 176.23 | 177.49 | 174.77 | 177.31 | 766,541 | +2.34(+1.34%) |
Aug 22, 2024 | 177.70 | 178.61 | 174.73 | 174.97 | 413,170 | -2.58(-1.45%) |
Aug 21, 2024 | 176.54 | 177.63 | 176.06 | 177.55 | 378,044 | +1.38(+0.78%) |
Aug 20, 2024 | 176.46 | 177.16 | 175.69 | 176.17 | 434,995 | -0.17(-0.10%) |
Aug 19, 2024 | 173.85 | 176.43 | 173.52 | 176.34 | 567,515 | +2.78(+1.60%) |
Aug 16, 2024 | 172.95 | 174.81 | 172.79 | 173.56 | 445,658 | +0.20(+0.12%) |
Aug 15, 2024 | 174.56 | 175.19 | 172.86 | 173.36 | 552,888 | +0.94(+0.55%) |
Aug 14, 2024 | 171.99 | 172.68 | 169.91 | 172.42 | 641,980 | +0.33(+0.19%) |
Aug 13, 2024 | 170.77 | 172.98 | 169.41 | 172.09 | 417,713 | +1.90(+1.12%) |
Aug 12, 2024 | 173.50 | 174.04 | 169.77 | 170.19 | 443,440 | -2.96(-1.71%) |
Aug 09, 2024 | 170.42 | 173.50 | 169.80 | 173.15 | 737,870 | +2.73(+1.60%) |
Aug 08, 2024 | 169.06 | 171.49 | 167.92 | 170.42 | 547,973 | +3.25(+1.94%) |
Aug 07, 2024 | 171.93 | 172.35 | 166.66 | 167.17 | 826,445 | -1.93(-1.14%) |
Aug 06, 2024 | 169.38 | 172.56 | 168.49 | 169.10 | 1,024,023 | +0.92(+0.55%) |
Aug 05, 2024 | 168.01 | 170.00 | 164.56 | 168.18 | 1,835,021 | -3.87(-2.25%) |
Aug 02, 2024 | 173.09 | 173.42 | 169.38 | 172.05 | 1,302,784 | -3.82(-2.17%) |
Aug 01, 2024 | 173.83 | 181.04 | 172.21 | 175.87 | 1,212,011 | -1.98(-1.11%) |
Jul 31, 2024 | 178.55 | 179.85 | 177.62 | 177.85 | 1,098,402 | +1.38(+0.78%) |
Jul 30, 2024 | 177.81 | 180.31 | 175.27 | 176.47 | 622,212 | -0.75(-0.42%) |
Jul 29, 2024 | 174.27 | 177.43 | 173.07 | 177.22 | 1,022,844 | +3.42(+1.97%) |
Jul 26, 2024 | 174.95 | 176.78 | 173.48 | 173.80 | 765,251 | -0.07(-0.04%) |
Jul 25, 2024 | 173.87 | 175.99 | 171.09 | 173.87 | 1,037,563 | +1.55(+0.90%) |
Jul 24, 2024 | 176.71 | 177.12 | 172.02 | 172.32 | 636,793 | -5.45(-3.07%) |
Jul 23, 2024 | 178.48 | 181.19 | 177.22 | 177.77 | 649,969 | -0.64(-0.36%) |
Jul 22, 2024 | 176.72 | 179.18 | 175.20 | 178.41 | 651,490 | +2.49(+1.42%) |
Jul 19, 2024 | 176.68 | 176.70 | 173.90 | 175.92 | 624,041 | -0.16(-0.09%) |
Jul 18, 2024 | 179.77 | 179.77 | 175.42 | 176.08 | 917,232 | -3.69(-2.05%) |
Jul 17, 2024 | 183.01 | 184.00 | 179.62 | 179.77 | 1,038,914 | -4.31(-2.34%) |
Jul 16, 2024 | 184.97 | 186.41 | 183.11 | 184.08 | 1,364,355 | -0.45(-0.24%) |
Jul 15, 2024 | 183.21 | 184.68 | 182.10 | 184.53 | 969,878 | +1.80(+0.99%) |
Jul 12, 2024 | 179.77 | 183.99 | 178.60 | 182.73 | 976,584 | +2.96(+1.65%) |
Jul 11, 2024 | 178.19 | 181.14 | 177.12 | 179.77 | 968,273 | +3.08(+1.74%) |
Jul 10, 2024 | 177.62 | 177.94 | 173.38 | 176.69 | 1,519,263 | -0.79(-0.45%) |
Jul 09, 2024 | 180.40 | 182.66 | 174.32 | 177.48 | 2,132,021 | -9.84(-5.25%) |
Jul 08, 2024 | 186.46 | 187.78 | 185.39 | 187.32 | 670,260 | +0.86(+0.46%) |
Jul 05, 2024 | 183.43 | 186.62 | 183.14 | 186.46 | 456,461 | +2.49(+1.35%) |
Jul 03, 2024 | 182.69 | 184.51 | 182.07 | 183.97 | 408,690 | +1.08(+0.59%) |
Jul 02, 2024 | 181.02 | 184.23 | 181.02 | 182.89 | 769,236 | +1.87(+1.03%) |
Jul 01, 2024 | 180.83 | 181.81 | 178.87 | 181.02 | 653,175 | -0.65(-0.36%) |
Jun 28, 2024 | 181.88 | 184.48 | 181.26 | 181.67 | 1,660,069 | +0.41(+0.23%) |
Jun 27, 2024 | 177.60 | 181.29 | 175.74 | 181.26 | 876,368 | +3.66(+2.06%) |
Jun 26, 2024 | 176.55 | 178.24 | 174.53 | 177.60 | 466,897 | +0.57(+0.32%) |
Jun 25, 2024 | 177.95 | 178.70 | 175.94 | 177.03 | 648,321 | -0.57(-0.32%) |
Jun 24, 2024 | 176.95 | 179.13 | 176.81 | 177.60 | 680,760 | +0.39(+0.22%) |
Jun 21, 2024 | 176.83 | 177.63 | 175.06 | 177.21 | 1,054,342 | +1.18(+0.67%) |
Jun 20, 2024 | 172.50 | 176.09 | 172.24 | 176.03 | 636,908 | +3.00(+1.73%) |
Jun 18, 2024 | 172.61 | 173.72 | 172.16 | 173.03 | 805,548 | +0.35(+0.20%) |
Jun 17, 2024 | 173.50 | 173.69 | 171.84 | 172.68 | 747,016 | -0.82(-0.47%) |
Jun 14, 2024 | 174.58 | 174.88 | 171.93 | 173.50 | 425,947 | -0.77(-0.44%) |
Jun 13, 2024 | 176.12 | 177.35 | 173.90 | 174.27 | 499,587 | -2.69(-1.52%) |
Jun 12, 2024 | 176.04 | 179.69 | 175.02 | 176.96 | 613,753 | +2.46(+1.41%) |
Jun 11, 2024 | 174.66 | 176.01 | 173.06 | 174.50 | 619,461 | -1.04(-0.59%) |
Jun 10, 2024 | 173.00 | 176.18 | 173.00 | 175.54 | 577,049 | +1.06(+0.61%) |
Jun 07, 2024 | 175.00 | 175.96 | 173.60 | 174.48 | 408,117 | -0.12(-0.07%) |
Jun 06, 2024 | 172.51 | 175.16 | 172.51 | 174.60 | 512,053 | +2.42(+1.41%) |
Jun 05, 2024 | 172.27 | 172.50 | 171.25 | 172.18 | 913,859 | +0.71(+0.41%) |
Jun 04, 2024 | 171.78 | 172.07 | 168.18 | 171.47 | 1,287,608 | -2.64(-1.52%) |