Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 160.79 | 165.45 | 160.30 | 164.66 | 279,315 | +2.16(+1.33%) |
Aug 26, 2024 | 162.09 | 164.62 | 161.28 | 162.50 | 177,842 | -1.17(-0.71%) |
Aug 23, 2024 | 160.53 | 165.27 | 159.45 | 163.67 | 211,839 | +5.24(+3.31%) |
Aug 22, 2024 | 164.85 | 167.00 | 157.71 | 158.43 | 234,460 | -6.17(-3.75%) |
Aug 21, 2024 | 159.53 | 164.73 | 159.28 | 164.60 | 259,726 | +6.97(+4.42%) |
Aug 20, 2024 | 162.63 | 163.31 | 157.46 | 157.63 | 257,415 | -5.30(-3.25%) |
Aug 19, 2024 | 161.00 | 163.39 | 160.25 | 162.93 | 204,139 | +2.08(+1.29%) |
Aug 16, 2024 | 162.22 | 164.02 | 160.62 | 160.85 | 175,524 | -1.73(-1.06%) |
Aug 15, 2024 | 159.94 | 163.88 | 157.93 | 162.58 | 238,604 | +7.93(+5.13%) |
Aug 14, 2024 | 156.78 | 158.64 | 152.66 | 154.65 | 168,787 | -0.90(-0.58%) |
Aug 13, 2024 | 154.87 | 159.51 | 153.00 | 155.55 | 231,605 | +4.62(+3.06%) |
Aug 12, 2024 | 151.98 | 156.16 | 149.99 | 150.93 | 324,101 | +0.78(+0.52%) |
Aug 09, 2024 | 147.51 | 150.64 | 146.01 | 150.15 | 294,879 | +1.54(+1.04%) |
Aug 08, 2024 | 143.33 | 149.42 | 139.82 | 148.61 | 231,653 | +10.14(+7.32%) |
Aug 07, 2024 | 145.15 | 145.29 | 137.75 | 138.47 | 1,078,004 | -1.78(-1.27%) |
Aug 06, 2024 | 138.96 | 144.24 | 136.60 | 140.25 | 433,097 | +2.59(+1.88%) |
Aug 05, 2024 | 130.91 | 140.58 | 129.55 | 137.66 | 469,912 | -1.68(-1.21%) |
Aug 02, 2024 | 137.11 | 141.33 | 134.58 | 139.34 | 626,517 | -5.18(-3.58%) |
Aug 01, 2024 | 157.80 | 159.02 | 143.78 | 144.52 | 563,649 | -14.77(-9.27%) |
Jul 31, 2024 | 161.22 | 161.99 | 155.28 | 159.29 | 706,148 | +2.87(+1.83%) |
Jul 30, 2024 | 163.63 | 167.48 | 156.23 | 156.42 | 463,589 | -7.10(-4.34%) |
Jul 29, 2024 | 160.82 | 164.95 | 160.06 | 163.52 | 414,771 | +3.46(+2.16%) |
Jul 26, 2024 | 163.24 | 164.89 | 158.29 | 160.06 | 642,724 | +0.79(+0.50%) |
Jul 25, 2024 | 163.48 | 165.86 | 153.48 | 159.27 | 1,420,626 | +6.72(+4.41%) |
Jul 24, 2024 | 159.51 | 159.85 | 151.09 | 152.55 | 918,371 | -8.97(-5.55%) |
Jul 23, 2024 | 179.33 | 180.32 | 158.10 | 161.52 | 1,709,346 | -19.98(-11.01%) |
Jul 22, 2024 | 174.46 | 181.88 | 174.46 | 181.50 | 397,586 | +10.08(+5.88%) |
Jul 19, 2024 | 175.18 | 175.60 | 168.46 | 171.42 | 300,748 | -3.47(-1.98%) |
Jul 18, 2024 | 175.08 | 180.00 | 171.04 | 174.89 | 355,717 | +3.63(+2.12%) |
Jul 17, 2024 | 177.10 | 179.02 | 170.92 | 171.26 | 394,067 | -8.55(-4.76%) |
Jul 16, 2024 | 177.13 | 179.95 | 173.15 | 179.81 | 437,148 | +3.70(+2.10%) |
Jul 15, 2024 | 172.24 | 178.00 | 171.40 | 176.11 | 374,416 | +6.82(+4.03%) |
Jul 12, 2024 | 168.25 | 174.00 | 167.44 | 169.29 | 274,619 | +1.88(+1.12%) |
Jul 11, 2024 | 166.50 | 169.55 | 162.87 | 167.41 | 273,497 | +5.06(+3.12%) |
Jul 10, 2024 | 164.14 | 164.14 | 159.75 | 162.35 | 256,463 | -0.22(-0.14%) |
Jul 09, 2024 | 165.94 | 166.89 | 162.16 | 162.57 | 233,765 | -1.64(-1.00%) |
Jul 08, 2024 | 163.18 | 165.01 | 161.09 | 164.21 | 346,682 | +2.61(+1.62%) |
Jul 05, 2024 | 161.29 | 162.17 | 158.36 | 161.60 | 195,094 | +1.73(+1.08%) |
Jul 03, 2024 | 159.00 | 160.81 | 156.75 | 159.87 | 108,796 | +1.19(+0.75%) |
Jul 02, 2024 | 155.37 | 158.78 | 152.80 | 158.68 | 241,880 | +3.46(+2.23%) |
Jul 01, 2024 | 156.32 | 156.63 | 151.16 | 155.22 | 188,866 | -1.55(-0.99%) |
Jun 28, 2024 | 154.36 | 159.45 | 154.36 | 156.77 | 505,104 | +3.37(+2.20%) |
Jun 27, 2024 | 151.94 | 154.29 | 150.83 | 153.40 | 216,970 | +0.65(+0.43%) |
Jun 26, 2024 | 150.30 | 153.91 | 150.01 | 152.75 | 328,090 | +1.79(+1.19%) |
Jun 25, 2024 | 148.99 | 152.68 | 147.90 | 150.96 | 290,099 | +2.51(+1.69%) |
Jun 24, 2024 | 148.42 | 149.30 | 146.16 | 148.45 | 222,261 | -0.54(-0.36%) |
Jun 21, 2024 | 145.63 | 150.56 | 143.60 | 148.99 | 340,128 | +2.33(+1.59%) |
Jun 20, 2024 | 146.68 | 148.16 | 144.44 | 146.66 | 352,684 | -0.51(-0.35%) |
Jun 18, 2024 | 150.85 | 152.08 | 147.01 | 147.17 | 240,136 | -3.97(-2.63%) |
Jun 17, 2024 | 150.18 | 151.90 | 147.38 | 151.14 | 256,473 | +1.14(+0.76%) |
Jun 14, 2024 | 151.85 | 152.72 | 149.13 | 150.00 | 365,462 | -4.39(-2.84%) |
Jun 13, 2024 | 151.40 | 155.47 | 150.32 | 154.39 | 642,396 | +2.30(+1.51%) |
Jun 12, 2024 | 152.35 | 153.90 | 147.80 | 152.09 | 469,321 | +3.54(+2.38%) |
Jun 11, 2024 | 147.88 | 150.23 | 145.04 | 148.55 | 420,054 | +0.07(+0.05%) |
Jun 10, 2024 | 148.40 | 151.00 | 146.63 | 148.48 | 551,859 | -1.43(-0.95%) |
Jun 07, 2024 | 151.43 | 153.89 | 145.75 | 149.91 | 1,450,544 | -14.83(-9.00%) |
Jun 06, 2024 | 165.05 | 165.59 | 161.84 | 164.74 | 383,497 | -1.13(-0.68%) |
Jun 05, 2024 | 164.75 | 167.66 | 162.95 | 165.87 | 286,201 | +2.76(+1.69%) |
Jun 04, 2024 | 166.00 | 166.00 | 162.57 | 163.11 | 538,567 | -3.03(-1.82%) |