Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 187.49 | 188.55 | 186.16 | 187.54 | 1,457,855 | -1.52(-0.80%) |
Aug 26, 2024 | 193.33 | 193.63 | 188.67 | 189.06 | 2,552,909 | -2.73(-1.42%) |
Aug 23, 2024 | 187.56 | 192.41 | 186.84 | 191.79 | 3,421,779 | +6.05(+3.26%) |
Aug 22, 2024 | 186.14 | 187.86 | 183.91 | 185.74 | 2,211,946 | -0.72(-0.39%) |
Aug 21, 2024 | 181.93 | 187.12 | 181.93 | 186.46 | 2,721,940 | +6.85(+3.81%) |
Aug 20, 2024 | 182.63 | 183.20 | 179.00 | 179.61 | 1,483,819 | -1.84(-1.01%) |
Aug 19, 2024 | 179.63 | 181.47 | 178.13 | 181.45 | 2,088,382 | +3.43(+1.93%) |
Aug 16, 2024 | 175.10 | 178.69 | 175.10 | 178.02 | 2,000,259 | +2.73(+1.56%) |
Aug 15, 2024 | 175.59 | 176.94 | 172.71 | 175.29 | 1,702,712 | +1.08(+0.62%) |
Aug 14, 2024 | 176.52 | 176.85 | 174.00 | 174.21 | 1,521,990 | -0.83(-0.47%) |
Aug 13, 2024 | 173.89 | 176.95 | 173.28 | 175.04 | 1,803,701 | +2.97(+1.73%) |
Aug 12, 2024 | 172.44 | 173.88 | 170.47 | 172.07 | 2,069,739 | -0.90(-0.52%) |
Aug 09, 2024 | 173.37 | 175.62 | 172.76 | 172.97 | 2,833,886 | +0.24(+0.14%) |
Aug 08, 2024 | 170.85 | 173.65 | 169.00 | 172.73 | 2,270,115 | +3.73(+2.21%) |
Aug 07, 2024 | 175.87 | 177.40 | 168.62 | 169.00 | 3,203,722 | -4.64(-2.67%) |
Aug 06, 2024 | 173.54 | 177.71 | 170.93 | 173.64 | 2,250,746 | -0.09(-0.05%) |
Aug 05, 2024 | 167.93 | 175.45 | 167.02 | 173.73 | 2,919,080 | -3.89(-2.19%) |
Aug 02, 2024 | 174.73 | 180.93 | 173.72 | 177.62 | 3,181,661 | -1.43(-0.80%) |
Aug 01, 2024 | 181.42 | 183.21 | 177.29 | 179.05 | 2,815,512 | -0.88(-0.49%) |
Jul 31, 2024 | 181.36 | 185.43 | 177.89 | 179.93 | 3,137,345 | -0.51(-0.28%) |
Jul 30, 2024 | 179.73 | 181.37 | 177.24 | 180.44 | 2,011,266 | +1.73(+0.97%) |
Jul 29, 2024 | 177.90 | 179.80 | 176.20 | 178.71 | 1,526,502 | +1.77(+1.00%) |
Jul 26, 2024 | 177.56 | 180.15 | 175.56 | 176.94 | 3,353,879 | +4.24(+2.46%) |
Jul 25, 2024 | 172.28 | 176.59 | 170.33 | 172.70 | 2,838,195 | +1.63(+0.95%) |
Jul 24, 2024 | 175.78 | 176.95 | 170.95 | 171.07 | 3,280,053 | -5.49(-3.11%) |
Jul 23, 2024 | 176.80 | 178.71 | 174.82 | 176.56 | 3,051,044 | -0.60(-0.34%) |
Jul 22, 2024 | 174.54 | 178.01 | 172.03 | 177.16 | 3,652,299 | +3.32(+1.91%) |
Jul 19, 2024 | 173.75 | 177.06 | 171.13 | 173.84 | 4,125,246 | +0.42(+0.24%) |
Jul 18, 2024 | 167.23 | 177.47 | 165.57 | 173.42 | 9,608,356 | +15.91(+10.10%) |
Jul 17, 2024 | 160.41 | 162.22 | 157.09 | 157.51 | 4,137,000 | -4.75(-2.93%) |
Jul 16, 2024 | 154.90 | 162.64 | 154.38 | 162.26 | 3,237,276 | +10.10(+6.64%) |
Jul 15, 2024 | 153.97 | 154.78 | 151.66 | 152.16 | 2,547,504 | -1.58(-1.03%) |
Jul 12, 2024 | 150.90 | 155.35 | 150.86 | 153.74 | 4,023,980 | +4.01(+2.68%) |
Jul 11, 2024 | 144.04 | 150.57 | 143.72 | 149.73 | 4,567,221 | +10.14(+7.26%) |
Jul 10, 2024 | 136.97 | 140.32 | 136.75 | 139.59 | 2,926,348 | +3.59(+2.64%) |
Jul 09, 2024 | 136.00 | 137.69 | 135.30 | 136.00 | 1,721,806 | -0.18(-0.13%) |
Jul 08, 2024 | 136.62 | 137.79 | 135.04 | 136.18 | 1,666,037 | +0.62(+0.46%) |
Jul 05, 2024 | 136.27 | 136.81 | 134.68 | 135.56 | 1,657,155 | -0.47(-0.35%) |
Jul 03, 2024 | 134.44 | 137.77 | 134.43 | 136.03 | 1,616,764 | +0.82(+0.61%) |
Jul 02, 2024 | 134.00 | 135.61 | 133.02 | 135.21 | 3,630,735 | -1.81(-1.32%) |
Jul 01, 2024 | 141.53 | 141.76 | 136.94 | 137.02 | 2,477,968 | -3.91(-2.77%) |
Jun 28, 2024 | 141.71 | 142.43 | 139.75 | 140.93 | 2,792,075 | -0.27(-0.19%) |
Jun 27, 2024 | 140.41 | 141.43 | 138.99 | 141.20 | 1,405,678 | +0.88(+0.63%) |
Jun 26, 2024 | 139.61 | 140.87 | 139.57 | 140.32 | 1,630,713 | -0.12(-0.09%) |
Jun 25, 2024 | 143.84 | 144.00 | 139.17 | 140.44 | 1,931,539 | -3.61(-2.51%) |
Jun 24, 2024 | 142.09 | 145.34 | 141.81 | 144.05 | 1,907,475 | +1.66(+1.17%) |
Jun 21, 2024 | 141.42 | 142.78 | 139.36 | 142.39 | 3,467,118 | +1.24(+0.88%) |
Jun 20, 2024 | 139.73 | 141.94 | 139.36 | 141.15 | 2,821,036 | +1.75(+1.26%) |
Jun 18, 2024 | 141.66 | 142.06 | 138.33 | 139.40 | 2,705,798 | -3.86(-2.69%) |
Jun 17, 2024 | 142.15 | 143.65 | 140.78 | 143.26 | 2,393,912 | +0.48(+0.34%) |
Jun 14, 2024 | 141.40 | 143.10 | 139.77 | 142.78 | 1,843,352 | -0.68(-0.47%) |
Jun 13, 2024 | 143.03 | 144.09 | 141.24 | 143.46 | 1,712,209 | -0.27(-0.19%) |
Jun 12, 2024 | 144.98 | 149.88 | 142.99 | 143.73 | 3,222,736 | +4.17(+2.99%) |
Jun 11, 2024 | 141.35 | 141.35 | 139.28 | 139.56 | 1,813,079 | -2.66(-1.87%) |
Jun 10, 2024 | 139.08 | 142.44 | 138.75 | 142.22 | 1,602,759 | +2.00(+1.43%) |
Jun 07, 2024 | 139.00 | 141.69 | 138.08 | 140.22 | 2,866,259 | -3.48(-2.42%) |
Jun 06, 2024 | 145.79 | 146.56 | 143.43 | 143.70 | 1,570,334 | -2.39(-1.64%) |
Jun 05, 2024 | 145.00 | 146.16 | 142.97 | 146.09 | 1,557,867 | +2.22(+1.54%) |
Jun 04, 2024 | 145.99 | 146.57 | 142.71 | 143.87 | 2,448,406 | -3.06(-2.08%) |