Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 180.20 | 181.33 | 179.46 | 179.86 | 171,935 | -0.82(-0.45%) |
Aug 19, 2024 | 179.13 | 180.99 | 178.39 | 180.68 | 233,035 | +2.35(+1.32%) |
Aug 16, 2024 | 177.84 | 179.58 | 177.42 | 178.33 | 319,835 | +0.17(+0.10%) |
Aug 15, 2024 | 177.60 | 179.54 | 176.53 | 178.16 | 305,969 | +3.27(+1.87%) |
Aug 14, 2024 | 177.75 | 177.75 | 174.36 | 174.89 | 258,484 | -2.23(-1.26%) |
Aug 13, 2024 | 173.56 | 177.38 | 172.98 | 177.12 | 271,702 | +4.22(+2.44%) |
Aug 12, 2024 | 176.18 | 176.76 | 172.26 | 172.90 | 240,221 | -2.51(-1.43%) |
Aug 09, 2024 | 174.38 | 175.83 | 171.17 | 175.41 | 228,032 | +1.39(+0.80%) |
Aug 08, 2024 | 170.81 | 174.41 | 169.25 | 174.02 | 288,648 | +4.83(+2.85%) |
Aug 07, 2024 | 170.27 | 172.54 | 169.02 | 169.19 | 363,175 | +1.18(+0.70%) |
Aug 06, 2024 | 170.42 | 172.66 | 167.58 | 168.01 | 352,536 | -2.02(-1.19%) |
Aug 05, 2024 | 167.57 | 170.96 | 165.51 | 170.03 | 716,248 | -3.36(-1.94%) |
Aug 02, 2024 | 176.02 | 176.58 | 169.93 | 173.39 | 485,186 | -6.78(-3.76%) |
Aug 01, 2024 | 183.57 | 184.92 | 179.06 | 180.17 | 377,749 | -3.28(-1.79%) |
Jul 31, 2024 | 184.92 | 186.00 | 182.65 | 183.45 | 357,360 | -0.74(-0.40%) |
Jul 30, 2024 | 187.32 | 189.38 | 184.15 | 184.19 | 375,696 | -2.44(-1.31%) |
Jul 29, 2024 | 183.20 | 188.91 | 182.69 | 186.63 | 560,436 | +6.19(+3.43%) |
Jul 26, 2024 | 175.29 | 183.16 | 174.60 | 180.44 | 533,702 | +8.31(+4.83%) |
Jul 25, 2024 | 178.65 | 178.79 | 169.34 | 172.13 | 886,173 | -6.66(-3.73%) |
Jul 24, 2024 | 184.97 | 185.65 | 178.78 | 178.79 | 452,608 | -6.79(-3.66%) |
Jul 23, 2024 | 183.65 | 187.39 | 182.69 | 185.58 | 375,811 | +1.19(+0.65%) |
Jul 22, 2024 | 185.25 | 186.67 | 182.95 | 184.39 | 455,977 | -0.24(-0.13%) |
Jul 19, 2024 | 185.42 | 186.23 | 183.18 | 184.63 | 516,950 | -0.68(-0.37%) |
Jul 18, 2024 | 188.81 | 192.21 | 184.47 | 185.31 | 272,849 | -4.27(-2.25%) |
Jul 17, 2024 | 189.27 | 191.87 | 188.34 | 189.58 | 261,274 | -0.26(-0.14%) |
Jul 16, 2024 | 185.02 | 190.58 | 185.02 | 189.84 | 407,401 | +4.80(+2.59%) |
Jul 15, 2024 | 183.64 | 186.73 | 183.64 | 185.04 | 391,224 | +1.91(+1.04%) |
Jul 12, 2024 | 183.33 | 184.99 | 181.94 | 183.13 | 264,368 | +0.86(+0.47%) |
Jul 11, 2024 | 178.02 | 182.99 | 177.96 | 182.27 | 378,553 | +5.31(+3.00%) |
Jul 10, 2024 | 177.68 | 178.86 | 174.00 | 176.96 | 253,412 | -1.08(-0.61%) |
Jul 09, 2024 | 178.30 | 180.82 | 177.47 | 178.04 | 354,183 | -0.83(-0.46%) |
Jul 08, 2024 | 177.73 | 180.15 | 177.66 | 178.87 | 363,274 | +1.34(+0.75%) |
Jul 05, 2024 | 176.36 | 177.65 | 175.84 | 177.53 | 404,935 | +0.83(+0.47%) |
Jul 03, 2024 | 179.38 | 179.85 | 176.46 | 176.70 | 264,677 | -2.29(-1.28%) |
Jul 02, 2024 | 175.51 | 179.30 | 174.74 | 178.99 | 589,218 | +3.53(+2.01%) |
Jul 01, 2024 | 177.69 | 179.66 | 174.14 | 175.46 | 499,959 | -1.68(-0.95%) |
Jun 28, 2024 | 175.59 | 177.64 | 174.24 | 177.14 | 994,320 | +2.71(+1.55%) |
Jun 27, 2024 | 174.20 | 174.62 | 172.18 | 174.43 | 392,894 | +0.15(+0.09%) |
Jun 26, 2024 | 174.09 | 174.77 | 171.40 | 174.28 | 329,659 | -0.68(-0.39%) |
Jun 25, 2024 | 175.64 | 175.64 | 172.84 | 174.96 | 358,922 | -1.32(-0.75%) |
Jun 24, 2024 | 173.30 | 177.56 | 173.30 | 176.28 | 414,868 | +2.45(+1.41%) |
Jun 21, 2024 | 171.16 | 174.85 | 170.01 | 173.83 | 679,914 | +3.86(+2.27%) |
Jun 20, 2024 | 169.24 | 170.02 | 167.75 | 169.97 | 382,163 | +0.57(+0.34%) |
Jun 18, 2024 | 170.69 | 171.09 | 168.43 | 169.40 | 338,717 | -1.27(-0.74%) |
Jun 17, 2024 | 168.81 | 170.73 | 165.83 | 170.67 | 435,882 | +1.20(+0.71%) |
Jun 14, 2024 | 171.03 | 171.94 | 168.39 | 169.47 | 293,837 | -3.38(-1.96%) |
Jun 13, 2024 | 176.60 | 178.77 | 171.64 | 172.85 | 243,101 | -4.48(-2.53%) |
Jun 12, 2024 | 180.80 | 180.80 | 176.54 | 177.33 | 253,141 | -0.82(-0.46%) |
Jun 11, 2024 | 180.65 | 180.66 | 176.98 | 178.15 | 252,918 | -3.05(-1.68%) |
Jun 10, 2024 | 179.79 | 181.67 | 178.73 | 181.20 | 211,421 | +0.03(+0.02%) |
Jun 07, 2024 | 181.22 | 182.41 | 179.80 | 181.17 | 172,835 | -0.79(-0.43%) |
Jun 06, 2024 | 181.21 | 183.14 | 180.79 | 181.96 | 192,234 | -0.20(-0.11%) |
Jun 05, 2024 | 182.11 | 183.22 | 178.04 | 182.16 | 355,385 | -0.73(-0.40%) |
Jun 04, 2024 | 183.19 | 184.31 | 182.34 | 182.89 | 262,157 | -1.95(-1.05%) |