Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 166.55 | 167.95 | 165.66 | 167.43 | 14,269,235 | +1.94(+1.17%) |
Aug 22, 2024 | 169.04 | 169.42 | 165.03 | 165.49 | 19,118,028 | -2.14(-1.28%) |
Aug 21, 2024 | 166.99 | 168.64 | 166.57 | 167.63 | 16,441,710 | -1.33(-0.79%) |
Aug 20, 2024 | 168.74 | 170.41 | 168.66 | 168.96 | 12,613,784 | +0.56(+0.33%) |
Aug 19, 2024 | 167.00 | 168.47 | 166.09 | 168.40 | 13,089,700 | +3.66(+2.22%) |
Aug 16, 2024 | 163.41 | 166.95 | 163.08 | 164.74 | 17,003,348 | +1.57(+0.96%) |
Aug 15, 2024 | 162.21 | 163.52 | 161.49 | 163.17 | 18,351,128 | +1.14(+0.70%) |
Aug 14, 2024 | 164.21 | 164.96 | 159.53 | 162.03 | 22,507,508 | -3.90(-2.35%) |
Aug 13, 2024 | 165.19 | 166.54 | 164.77 | 165.93 | 12,696,961 | +1.98(+1.21%) |
Aug 12, 2024 | 166.00 | 166.70 | 163.55 | 163.95 | 12,427,965 | -1.44(-0.87%) |
Aug 09, 2024 | 161.65 | 165.52 | 160.93 | 165.39 | 13,549,300 | +1.55(+0.95%) |
Aug 08, 2024 | 162.34 | 165.50 | 162.03 | 163.84 | 15,722,812 | +3.09(+1.92%) |
Aug 07, 2024 | 163.24 | 164.79 | 160.24 | 160.75 | 19,457,680 | +0.21(+0.13%) |
Aug 06, 2024 | 160.95 | 162.35 | 158.13 | 160.54 | 36,128,280 | -0.10(-0.06%) |
Aug 05, 2024 | 157.37 | 165.94 | 156.60 | 160.64 | 34,888,516 | -7.76(-4.61%) |
Aug 02, 2024 | 168.19 | 170.21 | 166.39 | 168.40 | 18,940,446 | -4.05(-2.35%) |
Aug 01, 2024 | 171.98 | 175.68 | 170.51 | 172.45 | 17,168,772 | -0.70(-0.40%) |
Jul 31, 2024 | 174.92 | 175.91 | 171.72 | 173.15 | 15,635,239 | +1.29(+0.75%) |
Jul 30, 2024 | 171.83 | 172.95 | 170.12 | 171.86 | 13,667,490 | +0.73(+0.43%) |
Jul 29, 2024 | 170.50 | 172.16 | 169.72 | 171.13 | 13,781,542 | +2.45(+1.45%) |
Jul 26, 2024 | 168.77 | 169.84 | 165.87 | 168.68 | 25,150,266 | -0.48(-0.28%) |
Jul 25, 2024 | 174.25 | 175.20 | 169.05 | 169.16 | 28,950,300 | -5.21(-2.99%) |
Jul 24, 2024 | 175.39 | 177.95 | 173.57 | 174.37 | 31,244,228 | -9.23(-5.03%) |
Jul 23, 2024 | 183.84 | 185.22 | 183.33 | 183.60 | 23,717,568 | +0.25(+0.14%) |
Jul 22, 2024 | 182.35 | 184.30 | 181.90 | 183.35 | 16,290,924 | +3.96(+2.21%) |
Jul 19, 2024 | 180.37 | 181.97 | 178.86 | 179.39 | 14,485,976 | +0.17(+0.09%) |
Jul 18, 2024 | 183.54 | 184.05 | 178.21 | 179.22 | 17,869,934 | -3.40(-1.86%) |
Jul 17, 2024 | 184.68 | 185.23 | 181.62 | 182.62 | 17,371,568 | -2.88(-1.55%) |
Jul 16, 2024 | 188.96 | 190.34 | 185.12 | 185.50 | 12,756,436 | -2.69(-1.43%) |
Jul 15, 2024 | 186.49 | 189.90 | 186.49 | 188.19 | 12,173,634 | +1.41(+0.75%) |
Jul 12, 2024 | 186.92 | 188.69 | 186.14 | 186.78 | 14,449,218 | -0.52(-0.28%) |
Jul 11, 2024 | 191.34 | 192.41 | 186.82 | 187.30 | 16,433,920 | -5.36(-2.78%) |
Jul 10, 2024 | 190.75 | 193.31 | 190.62 | 192.66 | 12,060,052 | +2.22(+1.17%) |
Jul 09, 2024 | 191.75 | 192.86 | 190.23 | 190.44 | 10,209,650 | -0.04(-0.02%) |
Jul 08, 2024 | 191.37 | 191.68 | 189.32 | 190.48 | 12,091,579 | -1.48(-0.77%) |
Jul 05, 2024 | 187.32 | 192.26 | 187.32 | 191.96 | 14,303,599 | +4.57(+2.44%) |
Jul 03, 2024 | 186.30 | 187.62 | 185.38 | 187.39 | 7,409,348 | +0.78(+0.42%) |
Jul 02, 2024 | 183.47 | 186.95 | 183.06 | 186.61 | 12,553,281 | +2.12(+1.15%) |
Jul 01, 2024 | 184.48 | 185.34 | 182.73 | 184.49 | 11,813,067 | +1.07(+0.58%) |
Jun 28, 2024 | 185.72 | 186.58 | 183.32 | 183.42 | 23,032,474 | -3.44(-1.84%) |
Jun 27, 2024 | 185.65 | 187.50 | 185.45 | 186.86 | 13,016,816 | +1.49(+0.80%) |
Jun 26, 2024 | 184.20 | 185.93 | 183.99 | 185.37 | 13,371,233 | -0.21(-0.11%) |
Jun 25, 2024 | 181.15 | 185.75 | 181.10 | 185.58 | 18,906,312 | +4.79(+2.65%) |
Jun 24, 2024 | 181.28 | 182.08 | 180.23 | 180.79 | 18,185,620 | +0.53(+0.29%) |
Jun 21, 2024 | 178.49 | 182.51 | 178.06 | 180.26 | 59,844,996 | +2.55(+1.43%) |
Jun 20, 2024 | 176.71 | 178.74 | 176.46 | 177.71 | 16,902,978 | +1.26(+0.71%) |
Jun 18, 2024 | 178.79 | 178.91 | 175.62 | 176.45 | 15,640,478 | -2.33(-1.30%) |
Jun 17, 2024 | 176.98 | 179.92 | 176.49 | 178.78 | 15,266,782 | +0.41(+0.23%) |
Jun 14, 2024 | 175.85 | 178.73 | 175.85 | 178.37 | 12,367,673 | +1.63(+0.92%) |
Jun 13, 2024 | 177.84 | 178.51 | 176.66 | 176.74 | 15,990,989 | -2.82(-1.57%) |
Jun 12, 2024 | 179.75 | 182.08 | 177.78 | 179.56 | 18,584,304 | +1.37(+0.77%) |
Jun 11, 2024 | 177.72 | 178.39 | 175.44 | 178.19 | 14,396,188 | +1.56(+0.88%) |
Jun 10, 2024 | 176.45 | 178.47 | 174.38 | 176.63 | 17,116,836 | +0.88(+0.50%) |
Jun 07, 2024 | 178.26 | 179.22 | 175.59 | 175.75 | 14,733,063 | -2.40(-1.35%) |
Jun 06, 2024 | 177.23 | 178.51 | 177.01 | 178.15 | 14,266,505 | +1.28(+0.72%) |
Jun 05, 2024 | 176.34 | 177.77 | 175.09 | 176.87 | 15,244,964 | +1.94(+1.11%) |
Jun 04, 2024 | 174.25 | 174.99 | 173.02 | 174.93 | 14,073,270 | +0.71(+0.41%) |