Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 169.85 | 171.14 | 167.89 | 169.30 | 273,002 | -0.73(-0.43%) |
Aug 20, 2024 | 170.00 | 171.98 | 167.91 | 170.03 | 313,809 | -1.10(-0.64%) |
Aug 19, 2024 | 163.40 | 171.14 | 163.04 | 171.13 | 556,277 | +7.49(+4.58%) |
Aug 16, 2024 | 162.90 | 165.00 | 161.63 | 163.64 | 328,506 | +0.59(+0.36%) |
Aug 15, 2024 | 159.29 | 163.19 | 157.35 | 163.05 | 461,594 | +4.00(+2.51%) |
Aug 14, 2024 | 159.76 | 160.77 | 155.50 | 159.05 | 466,278 | +0.10(+0.06%) |
Aug 13, 2024 | 160.00 | 161.15 | 157.84 | 158.95 | 366,261 | -0.21(-0.13%) |
Aug 12, 2024 | 162.16 | 163.00 | 156.80 | 159.16 | 383,742 | -3.29(-2.03%) |
Aug 09, 2024 | 161.80 | 163.21 | 160.01 | 162.45 | 329,457 | -1.27(-0.78%) |
Aug 08, 2024 | 157.00 | 163.88 | 157.00 | 163.72 | 406,715 | +7.37(+4.71%) |
Aug 07, 2024 | 158.00 | 164.55 | 151.53 | 156.35 | 965,764 | -0.71(-0.45%) |
Aug 06, 2024 | 149.95 | 158.27 | 148.47 | 157.06 | 1,394,726 | +7.20(+4.80%) |
Aug 05, 2024 | 137.95 | 151.96 | 137.94 | 149.86 | 675,249 | +1.84(+1.24%) |
Aug 02, 2024 | 144.31 | 148.73 | 142.00 | 148.02 | 494,550 | +0.09(+0.06%) |
Aug 01, 2024 | 156.18 | 156.83 | 146.79 | 147.93 | 369,106 | -8.00(-5.13%) |
Jul 31, 2024 | 157.18 | 157.47 | 154.65 | 155.93 | 234,439 | +0.84(+0.54%) |
Jul 30, 2024 | 157.00 | 157.82 | 150.70 | 155.08 | 484,199 | -0.92(-0.59%) |
Jul 29, 2024 | 156.81 | 158.17 | 154.62 | 156.00 | 373,582 | +0.19(+0.12%) |
Jul 26, 2024 | 158.45 | 159.78 | 155.40 | 155.81 | 368,437 | +0.38(+0.24%) |
Jul 25, 2024 | 159.24 | 161.31 | 152.50 | 155.43 | 581,284 | -6.04(-3.74%) |
Jul 24, 2024 | 166.20 | 167.73 | 160.94 | 161.47 | 239,655 | -7.27(-4.31%) |
Jul 23, 2024 | 167.15 | 169.58 | 166.12 | 168.74 | 268,078 | +2.62(+1.58%) |
Jul 22, 2024 | 165.02 | 167.21 | 164.05 | 166.12 | 287,009 | +2.82(+1.73%) |
Jul 19, 2024 | 162.01 | 164.71 | 160.93 | 163.30 | 544,528 | +0.62(+0.38%) |
Jul 18, 2024 | 162.29 | 163.29 | 158.94 | 162.68 | 526,825 | +0.95(+0.59%) |
Jul 17, 2024 | 164.25 | 164.99 | 158.77 | 161.73 | 415,334 | -5.82(-3.47%) |
Jul 16, 2024 | 167.18 | 169.34 | 165.15 | 167.55 | 344,250 | +1.92(+1.16%) |
Jul 15, 2024 | 166.87 | 168.59 | 164.35 | 165.63 | 394,143 | -0.42(-0.25%) |
Jul 12, 2024 | 162.88 | 166.30 | 162.01 | 166.05 | 410,428 | +2.33(+1.42%) |
Jul 11, 2024 | 163.25 | 164.90 | 159.49 | 163.72 | 668,992 | +0.71(+0.44%) |
Jul 10, 2024 | 159.21 | 163.26 | 156.95 | 163.01 | 681,431 | +6.22(+3.97%) |
Jul 09, 2024 | 153.87 | 157.08 | 152.65 | 156.79 | 365,821 | +1.26(+0.81%) |
Jul 08, 2024 | 154.00 | 156.98 | 152.36 | 155.53 | 561,154 | +1.32(+0.86%) |
Jul 05, 2024 | 155.83 | 156.95 | 153.64 | 154.21 | 466,073 | -1.89(-1.21%) |
Jul 03, 2024 | 157.03 | 158.19 | 155.76 | 156.10 | 488,702 | -1.63(-1.03%) |
Jul 02, 2024 | 156.48 | 158.24 | 155.55 | 157.73 | 355,450 | +0.41(+0.26%) |
Jul 01, 2024 | 159.31 | 159.31 | 155.42 | 157.32 | 442,141 | -1.75(-1.10%) |
Jun 28, 2024 | 159.12 | 161.18 | 156.39 | 159.07 | 513,275 | -0.12(-0.08%) |
Jun 27, 2024 | 157.37 | 159.24 | 157.26 | 159.19 | 406,056 | +1.82(+1.16%) |
Jun 26, 2024 | 156.52 | 157.86 | 155.52 | 157.37 | 375,101 | +0.27(+0.17%) |
Jun 25, 2024 | 159.17 | 159.17 | 155.49 | 157.10 | 293,370 | -0.95(-0.60%) |
Jun 24, 2024 | 157.31 | 159.55 | 156.66 | 158.05 | 374,949 | -0.27(-0.17%) |
Jun 21, 2024 | 159.41 | 159.41 | 156.20 | 158.32 | 414,773 | +0.43(+0.27%) |
Jun 20, 2024 | 159.24 | 159.25 | 155.74 | 157.89 | 400,424 | -2.09(-1.31%) |
Jun 18, 2024 | 160.20 | 161.75 | 158.77 | 159.98 | 503,659 | -1.35(-0.84%) |
Jun 17, 2024 | 163.50 | 163.50 | 159.99 | 161.33 | 377,623 | -2.28(-1.39%) |
Jun 14, 2024 | 164.94 | 165.33 | 163.46 | 163.61 | 327,299 | -1.68(-1.02%) |
Jun 13, 2024 | 168.93 | 169.71 | 164.13 | 165.29 | 460,880 | -3.44(-2.04%) |
Jun 12, 2024 | 170.52 | 172.63 | 167.57 | 168.73 | 505,282 | +0.24(+0.14%) |
Jun 11, 2024 | 168.00 | 170.09 | 166.35 | 168.49 | 798,694 | -0.34(-0.20%) |
Jun 10, 2024 | 169.60 | 171.69 | 167.71 | 168.83 | 681,725 | -0.77(-0.45%) |
Jun 07, 2024 | 174.04 | 175.45 | 168.29 | 169.60 | 1,135,508 | -6.41(-3.64%) |
Jun 06, 2024 | 172.62 | 178.65 | 172.40 | 176.01 | 1,032,711 | +3.21(+1.86%) |
Jun 05, 2024 | 165.79 | 173.00 | 164.81 | 172.80 | 1,077,318 | +8.13(+4.94%) |
Jun 04, 2024 | 163.05 | 164.68 | 159.21 | 164.67 | 1,165,022 | -1.97(-1.18%) |