Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 185.75 | 188.08 | 185.72 | 187.87 | 3,152,083 | +3.56(+1.93%) |
Aug 22, 2024 | 187.88 | 188.06 | 183.97 | 184.31 | 2,854,939 | -3.24(-1.73%) |
Aug 21, 2024 | 186.73 | 187.93 | 186.31 | 187.55 | 2,266,082 | +2.34(+1.26%) |
Aug 20, 2024 | 185.40 | 186.30 | 184.67 | 185.21 | 2,339,468 | -0.17(-0.09%) |
Aug 19, 2024 | 183.60 | 185.47 | 183.42 | 185.38 | 2,285,016 | +2.25(+1.23%) |
Aug 16, 2024 | 181.85 | 183.89 | 181.85 | 183.13 | 2,383,954 | +0.43(+0.24%) |
Aug 15, 2024 | 180.42 | 182.97 | 180.42 | 182.70 | 3,144,091 | +5.65(+3.19%) |
Aug 14, 2024 | 177.98 | 178.51 | 176.34 | 177.05 | 2,389,876 | -0.95(-0.53%) |
Aug 13, 2024 | 174.46 | 178.16 | 174.12 | 178.00 | 2,923,465 | +4.35(+2.51%) |
Aug 12, 2024 | 174.68 | 174.68 | 172.59 | 173.65 | 2,464,743 | -0.69(-0.40%) |
Aug 09, 2024 | 173.73 | 175.15 | 173.30 | 174.34 | 3,189,825 | +0.58(+0.33%) |
Aug 08, 2024 | 171.58 | 174.23 | 170.64 | 173.76 | 2,967,591 | +3.71(+2.18%) |
Aug 07, 2024 | 174.49 | 174.80 | 169.84 | 170.05 | 4,202,158 | -3.02(-1.74%) |
Aug 06, 2024 | 172.09 | 175.54 | 170.51 | 173.07 | 4,761,685 | +1.89(+1.10%) |
Aug 05, 2024 | 167.06 | 172.95 | 166.48 | 171.18 | 8,195,689 | -4.98(-2.83%) |
Aug 02, 2024 | 176.93 | 176.93 | 174.05 | 176.16 | 6,369,380 | -6.73(-3.68%) |
Aug 01, 2024 | 187.57 | 188.13 | 181.32 | 182.89 | 3,647,851 | -4.60(-2.45%) |
Jul 31, 2024 | 186.84 | 189.06 | 186.43 | 187.49 | 2,496,775 | +2.86(+1.55%) |
Jul 30, 2024 | 186.08 | 186.33 | 182.90 | 184.63 | 2,140,514 | -1.03(-0.55%) |
Jul 29, 2024 | 183.84 | 186.34 | 183.74 | 185.66 | 3,572,862 | +3.05(+1.67%) |
Jul 26, 2024 | 181.92 | 183.57 | 181.46 | 182.61 | 2,264,705 | +2.02(+1.12%) |
Jul 25, 2024 | 181.27 | 183.76 | 180.04 | 180.59 | 5,120,432 | -0.71(-0.39%) |
Jul 24, 2024 | 184.84 | 184.92 | 181.21 | 181.30 | 4,100,453 | -7.73(-4.09%) |
Jul 23, 2024 | 190.61 | 190.91 | 188.94 | 189.03 | 2,411,828 | -0.85(-0.45%) |
Jul 22, 2024 | 189.17 | 190.53 | 188.44 | 189.88 | 2,404,246 | +2.07(+1.10%) |
Jul 19, 2024 | 188.79 | 189.56 | 187.05 | 187.81 | 1,936,098 | -1.69(-0.89%) |
Jul 18, 2024 | 191.85 | 193.07 | 188.94 | 189.50 | 2,187,575 | -1.95(-1.02%) |
Jul 17, 2024 | 193.26 | 193.75 | 191.11 | 191.45 | 2,898,946 | -3.25(-1.67%) |
Jul 16, 2024 | 192.38 | 194.79 | 192.07 | 194.70 | 2,061,644 | +3.43(+1.79%) |
Jul 15, 2024 | 192.56 | 193.90 | 190.67 | 191.27 | 2,540,155 | -0.22(-0.11%) |
Jul 12, 2024 | 188.77 | 193.11 | 188.50 | 191.49 | 2,726,826 | +2.47(+1.31%) |
Jul 11, 2024 | 192.35 | 193.66 | 188.45 | 189.02 | 4,498,397 | -2.43(-1.27%) |
Jul 10, 2024 | 190.44 | 191.63 | 189.33 | 191.45 | 2,278,922 | +1.43(+0.75%) |
Jul 09, 2024 | 189.18 | 191.22 | 189.05 | 190.02 | 1,828,036 | +0.63(+0.33%) |
Jul 08, 2024 | 189.06 | 190.22 | 188.87 | 189.39 | 1,838,521 | +0.09(+0.05%) |
Jul 05, 2024 | 188.70 | 189.42 | 187.76 | 189.30 | 1,998,211 | +1.53(+0.81%) |
Jul 03, 2024 | 187.23 | 188.47 | 186.96 | 187.77 | 2,189,806 | +1.19(+0.64%) |
Jul 02, 2024 | 184.03 | 186.60 | 183.86 | 186.58 | 2,942,219 | +3.56(+1.95%) |
Jul 01, 2024 | 183.11 | 183.87 | 182.07 | 183.02 | 3,248,897 | +0.62(+0.34%) |
Jun 28, 2024 | 183.53 | 184.71 | 181.47 | 182.40 | 4,133,088 | -2.05(-1.11%) |
Jun 27, 2024 | 183.75 | 184.47 | 183.01 | 184.45 | 2,114,153 | +1.12(+0.61%) |
Jun 26, 2024 | 180.27 | 183.70 | 180.03 | 183.33 | 2,515,887 | +2.62(+1.45%) |
Jun 25, 2024 | 181.63 | 181.63 | 180.12 | 180.71 | 2,356,415 | -0.73(-0.40%) |
Jun 24, 2024 | 182.64 | 183.44 | 181.37 | 181.44 | 2,538,950 | -0.78(-0.43%) |
Jun 21, 2024 | 181.61 | 182.46 | 180.75 | 182.22 | 4,320,879 | +1.53(+0.85%) |
Jun 20, 2024 | 180.28 | 181.13 | 179.74 | 180.69 | 2,366,473 | +0.23(+0.13%) |
Jun 18, 2024 | 180.92 | 181.14 | 179.85 | 180.46 | 2,246,811 | -0.61(-0.34%) |
Jun 17, 2024 | 177.72 | 181.52 | 177.39 | 181.07 | 3,684,541 | +3.12(+1.76%) |
Jun 14, 2024 | 179.09 | 179.09 | 176.88 | 177.95 | 3,059,360 | -1.42(-0.79%) |
Jun 13, 2024 | 180.44 | 180.79 | 178.73 | 179.36 | 2,619,096 | +0.14(+0.08%) |
Jun 12, 2024 | 178.94 | 180.38 | 178.40 | 179.22 | 3,987,330 | +1.85(+1.04%) |
Jun 11, 2024 | 177.77 | 177.77 | 175.81 | 177.38 | 2,789,025 | -0.47(-0.26%) |
Jun 10, 2024 | 176.76 | 178.03 | 176.76 | 177.85 | 1,869,534 | +0.57(+0.32%) |
Jun 07, 2024 | 177.00 | 178.36 | 176.94 | 177.28 | 2,279,209 | -0.73(-0.41%) |
Jun 06, 2024 | 176.87 | 178.08 | 176.79 | 178.01 | 2,232,623 | +1.29(+0.73%) |
Jun 05, 2024 | 176.10 | 176.72 | 174.51 | 176.72 | 2,296,284 | +1.03(+0.59%) |
Jun 04, 2024 | 174.77 | 176.41 | 174.71 | 175.69 | 2,896,178 | +0.18(+0.10%) |