Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 156.13 | 156.96 | 155.03 | 155.66 | 288,802 | -0.47(-0.30%) |
Aug 15, 2024 | 156.34 | 157.09 | 154.84 | 156.13 | 341,112 | +1.72(+1.11%) |
Aug 14, 2024 | 156.90 | 156.90 | 154.07 | 154.41 | 363,211 | -1.63(-1.04%) |
Aug 13, 2024 | 157.35 | 157.74 | 154.74 | 156.04 | 387,830 | -0.20(-0.13%) |
Aug 12, 2024 | 157.07 | 157.30 | 155.11 | 156.24 | 338,696 | -0.68(-0.43%) |
Aug 09, 2024 | 157.85 | 158.60 | 155.43 | 156.92 | 319,780 | -0.69(-0.44%) |
Aug 08, 2024 | 154.21 | 157.84 | 154.21 | 157.61 | 339,554 | +4.63(+3.03%) |
Aug 07, 2024 | 156.27 | 157.47 | 152.69 | 152.98 | 510,914 | -0.97(-0.63%) |
Aug 06, 2024 | 153.06 | 156.10 | 153.06 | 153.95 | 537,928 | +1.13(+0.74%) |
Aug 05, 2024 | 147.51 | 154.31 | 145.98 | 152.82 | 648,341 | +0.46(+0.30%) |
Aug 02, 2024 | 151.01 | 152.86 | 149.25 | 152.36 | 697,765 | -2.55(-1.65%) |
Aug 01, 2024 | 156.22 | 160.48 | 153.01 | 154.91 | 916,340 | -1.08(-0.69%) |
Jul 31, 2024 | 155.68 | 159.31 | 153.55 | 155.99 | 1,279,820 | +4.26(+2.81%) |
Jul 30, 2024 | 153.11 | 159.83 | 148.66 | 151.73 | 3,027,769 | -31.46(-17.17%) |
Jul 29, 2024 | 182.83 | 184.87 | 181.67 | 183.19 | 593,236 | +0.06(+0.03%) |
Jul 26, 2024 | 182.21 | 184.97 | 181.75 | 183.13 | 484,656 | +3.79(+2.11%) |
Jul 25, 2024 | 177.13 | 182.92 | 175.35 | 179.34 | 493,966 | +2.17(+1.22%) |
Jul 24, 2024 | 182.33 | 184.39 | 176.77 | 177.17 | 387,374 | -6.66(-3.62%) |
Jul 23, 2024 | 179.10 | 184.79 | 179.10 | 183.83 | 273,967 | +3.99(+2.22%) |
Jul 22, 2024 | 177.62 | 179.92 | 175.47 | 179.84 | 307,352 | +3.30(+1.87%) |
Jul 19, 2024 | 178.19 | 178.82 | 175.99 | 176.54 | 391,783 | -1.49(-0.84%) |
Jul 18, 2024 | 179.02 | 181.16 | 177.44 | 178.03 | 359,266 | -1.40(-0.78%) |
Jul 17, 2024 | 186.09 | 188.20 | 179.13 | 179.43 | 694,825 | -7.80(-4.17%) |
Jul 16, 2024 | 179.42 | 187.82 | 179.42 | 187.23 | 380,873 | +8.21(+4.59%) |
Jul 15, 2024 | 178.35 | 180.58 | 177.90 | 179.02 | 222,076 | +2.32(+1.31%) |
Jul 12, 2024 | 177.80 | 178.77 | 175.75 | 176.70 | 204,942 | -0.37(-0.21%) |
Jul 11, 2024 | 178.42 | 178.42 | 176.05 | 177.07 | 239,756 | +0.37(+0.21%) |
Jul 10, 2024 | 173.63 | 176.80 | 173.60 | 176.70 | 305,564 | +3.59(+2.07%) |
Jul 09, 2024 | 173.14 | 174.01 | 172.74 | 173.11 | 268,632 | +0.27(+0.16%) |
Jul 08, 2024 | 173.28 | 174.04 | 172.16 | 172.84 | 285,857 | +0.74(+0.43%) |
Jul 05, 2024 | 170.44 | 172.47 | 170.19 | 172.10 | 300,832 | -1.98(-1.14%) |
Jul 03, 2024 | 173.38 | 174.21 | 171.54 | 174.08 | 141,851 | +1.70(+0.99%) |
Jul 02, 2024 | 171.27 | 172.52 | 169.66 | 172.38 | 356,351 | +0.97(+0.57%) |
Jul 01, 2024 | 175.37 | 175.51 | 170.54 | 171.41 | 476,986 | -2.97(-1.70%) |
Jun 28, 2024 | 178.33 | 178.66 | 172.54 | 174.38 | 684,159 | -2.91(-1.64%) |
Jun 27, 2024 | 176.56 | 177.93 | 175.62 | 177.29 | 302,710 | +0.60(+0.34%) |
Jun 26, 2024 | 178.74 | 179.21 | 176.04 | 176.69 | 307,588 | -2.81(-1.57%) |
Jun 25, 2024 | 180.27 | 180.95 | 177.20 | 179.50 | 473,986 | -1.29(-0.71%) |
Jun 24, 2024 | 183.81 | 185.07 | 180.37 | 180.79 | 568,171 | -2.37(-1.29%) |
Jun 21, 2024 | 184.51 | 184.60 | 180.80 | 183.16 | 692,542 | -1.07(-0.58%) |
Jun 20, 2024 | 185.97 | 187.27 | 184.01 | 184.23 | 339,838 | -1.28(-0.69%) |
Jun 18, 2024 | 184.40 | 186.36 | 183.28 | 185.51 | 352,546 | +0.98(+0.53%) |
Jun 17, 2024 | 179.80 | 184.85 | 178.52 | 184.53 | 315,728 | +4.43(+2.46%) |
Jun 14, 2024 | 183.01 | 183.40 | 178.03 | 180.10 | 461,311 | -4.60(-2.49%) |
Jun 13, 2024 | 186.78 | 186.78 | 183.00 | 184.70 | 314,777 | -0.52(-0.28%) |
Jun 12, 2024 | 183.06 | 185.51 | 182.70 | 185.22 | 380,667 | +4.13(+2.28%) |
Jun 11, 2024 | 182.50 | 182.90 | 180.60 | 181.09 | 295,479 | -1.94(-1.06%) |
Jun 10, 2024 | 181.03 | 183.53 | 180.03 | 183.03 | 336,938 | +0.82(+0.45%) |
Jun 07, 2024 | 181.66 | 183.14 | 181.30 | 182.21 | 253,313 | +0.14(+0.08%) |
Jun 06, 2024 | 184.82 | 186.18 | 180.82 | 182.07 | 358,092 | -3.25(-1.75%) |
Jun 05, 2024 | 183.95 | 185.65 | 182.15 | 185.32 | 285,490 | +1.90(+1.04%) |
Jun 04, 2024 | 183.83 | 184.67 | 182.45 | 183.42 | 249,172 | -1.23(-0.67%) |