Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 172.51 | 174.30 | 170.51 | 171.41 | 620,946 | -0.36(-0.21%) |
Aug 23, 2024 | 164.84 | 171.99 | 163.67 | 171.77 | 665,188 | +8.21(+5.02%) |
Aug 22, 2024 | 162.90 | 164.91 | 161.86 | 163.56 | 597,039 | +0.20(+0.12%) |
Aug 21, 2024 | 162.00 | 163.56 | 160.73 | 163.36 | 495,293 | +2.69(+1.67%) |
Aug 20, 2024 | 162.60 | 164.03 | 159.90 | 160.67 | 455,583 | -1.91(-1.17%) |
Aug 19, 2024 | 160.87 | 163.06 | 159.99 | 162.58 | 549,598 | +3.00(+1.88%) |
Aug 16, 2024 | 161.33 | 162.59 | 159.05 | 159.58 | 551,186 | -2.25(-1.39%) |
Aug 15, 2024 | 160.89 | 163.66 | 160.34 | 161.83 | 717,983 | +3.29(+2.08%) |
Aug 14, 2024 | 160.72 | 161.06 | 157.35 | 158.54 | 993,391 | -0.95(-0.60%) |
Aug 13, 2024 | 156.86 | 160.04 | 156.51 | 159.49 | 759,973 | +4.24(+2.73%) |
Aug 12, 2024 | 156.96 | 157.01 | 153.00 | 155.25 | 902,131 | -1.78(-1.13%) |
Aug 09, 2024 | 155.58 | 157.18 | 154.57 | 157.03 | 752,849 | +1.91(+1.23%) |
Aug 08, 2024 | 156.03 | 157.15 | 154.25 | 155.12 | 825,647 | +1.10(+0.71%) |
Aug 07, 2024 | 160.16 | 163.11 | 153.47 | 154.02 | 961,816 | -3.55(-2.25%) |
Aug 06, 2024 | 155.18 | 163.89 | 154.35 | 157.57 | 1,595,514 | -6.78(-4.13%) |
Aug 05, 2024 | 160.13 | 167.31 | 157.99 | 164.35 | 926,226 | -5.33(-3.14%) |
Aug 02, 2024 | 176.22 | 176.51 | 169.60 | 169.68 | 905,477 | -13.14(-7.19%) |
Aug 01, 2024 | 187.07 | 191.13 | 180.62 | 182.82 | 928,098 | -3.56(-1.91%) |
Jul 31, 2024 | 184.31 | 189.24 | 182.62 | 186.38 | 744,241 | +4.35(+2.39%) |
Jul 30, 2024 | 182.80 | 184.66 | 180.92 | 182.03 | 469,798 | -0.27(-0.15%) |
Jul 29, 2024 | 180.62 | 182.85 | 180.09 | 182.30 | 600,099 | +2.21(+1.23%) |
Jul 26, 2024 | 179.94 | 183.32 | 179.28 | 180.09 | 593,248 | +4.36(+2.48%) |
Jul 25, 2024 | 175.55 | 179.50 | 174.00 | 175.73 | 526,844 | +1.08(+0.62%) |
Jul 24, 2024 | 179.88 | 180.59 | 173.89 | 174.65 | 577,627 | -5.23(-2.91%) |
Jul 23, 2024 | 176.54 | 180.93 | 176.54 | 179.88 | 616,270 | +1.84(+1.03%) |
Jul 22, 2024 | 173.77 | 178.54 | 172.20 | 178.04 | 610,272 | +5.26(+3.04%) |
Jul 19, 2024 | 173.48 | 175.08 | 172.01 | 172.78 | 362,489 | -1.61(-0.92%) |
Jul 18, 2024 | 174.39 | 179.32 | 173.99 | 174.39 | 644,778 | +1.33(+0.77%) |
Jul 17, 2024 | 179.50 | 180.97 | 172.72 | 173.06 | 1,006,451 | -8.53(-4.70%) |
Jul 16, 2024 | 175.97 | 181.98 | 175.93 | 181.59 | 971,704 | +7.37(+4.23%) |
Jul 15, 2024 | 177.69 | 177.92 | 173.85 | 174.22 | 720,144 | -2.64(-1.49%) |
Jul 12, 2024 | 178.19 | 179.47 | 176.39 | 176.86 | 588,670 | +2.30(+1.32%) |
Jul 11, 2024 | 171.11 | 175.49 | 170.99 | 174.56 | 816,067 | +7.96(+4.78%) |
Jul 10, 2024 | 165.78 | 168.24 | 165.48 | 166.59 | 841,736 | +1.81(+1.10%) |
Jul 09, 2024 | 165.32 | 167.56 | 164.54 | 164.78 | 470,864 | -1.99(-1.20%) |
Jul 08, 2024 | 166.59 | 167.91 | 165.39 | 166.77 | 634,259 | +1.69(+1.03%) |
Jul 05, 2024 | 166.81 | 167.33 | 163.25 | 165.08 | 766,274 | -2.70(-1.61%) |
Jul 03, 2024 | 168.42 | 169.38 | 167.07 | 167.78 | 300,356 | -0.02(-0.01%) |
Jul 02, 2024 | 166.81 | 168.59 | 165.63 | 167.80 | 572,497 | +0.80(+0.48%) |
Jul 01, 2024 | 174.18 | 174.26 | 166.71 | 167.00 | 866,129 | -6.13(-3.54%) |
Jun 28, 2024 | 172.00 | 175.15 | 171.66 | 173.13 | 907,719 | +1.84(+1.08%) |
Jun 27, 2024 | 173.06 | 173.89 | 169.99 | 171.29 | 826,662 | -1.31(-0.76%) |
Jun 26, 2024 | 171.40 | 173.32 | 169.62 | 172.59 | 604,026 | -0.68(-0.39%) |
Jun 25, 2024 | 176.82 | 177.23 | 170.51 | 173.27 | 607,451 | -4.37(-2.46%) |
Jun 24, 2024 | 177.18 | 180.36 | 174.41 | 177.64 | 603,667 | +0.54(+0.30%) |
Jun 21, 2024 | 174.15 | 177.28 | 173.42 | 177.10 | 2,008,929 | +2.06(+1.18%) |
Jun 20, 2024 | 178.25 | 178.70 | 173.87 | 175.04 | 538,371 | -3.67(-2.05%) |
Jun 18, 2024 | 175.95 | 179.39 | 174.02 | 178.70 | 459,030 | +2.14(+1.21%) |
Jun 17, 2024 | 175.94 | 177.07 | 173.54 | 176.56 | 489,803 | +0.58(+0.33%) |
Jun 14, 2024 | 177.84 | 178.59 | 174.56 | 175.98 | 401,769 | -4.59(-2.54%) |
Jun 13, 2024 | 180.24 | 181.38 | 178.59 | 180.58 | 485,986 | -0.20(-0.11%) |
Jun 12, 2024 | 179.39 | 182.60 | 178.28 | 180.78 | 552,376 | +5.97(+3.42%) |
Jun 11, 2024 | 175.40 | 175.72 | 173.56 | 174.81 | 643,740 | -1.00(-0.57%) |
Jun 10, 2024 | 174.99 | 176.77 | 174.09 | 175.80 | 573,579 | -0.49(-0.28%) |
Jun 07, 2024 | 173.59 | 176.68 | 171.69 | 176.29 | 522,896 | +0.33(+0.19%) |
Jun 06, 2024 | 177.51 | 179.11 | 175.80 | 175.96 | 614,365 | -2.95(-1.65%) |
Jun 05, 2024 | 175.74 | 179.37 | 174.01 | 178.91 | 621,200 | +4.05(+2.31%) |
Jun 04, 2024 | 178.82 | 179.67 | 174.53 | 174.87 | 759,666 | -4.89(-2.72%) |