Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 146.60 | 146.87 | 146.54 | 146.85 | 7,262 | -1.09(-0.74%) |
Aug 18, 2024 | 147.68 | 147.94 | 147.66 | 147.94 | 3,456 | +0.34(+0.23%) |
Aug 16, 2024 | 149.29 | 149.32 | 147.57 | 147.61 | 269,293 | -1.60(-1.07%) |
Aug 15, 2024 | 149.29 | 149.32 | 149.04 | 149.21 | 10,028 | +1.86(+1.26%) |
Aug 14, 2024 | 147.33 | 147.41 | 147.15 | 147.35 | 7,239 | +0.51(+0.35%) |
Aug 13, 2024 | 146.83 | 146.88 | 146.74 | 146.84 | 7,790 | -0.29(-0.20%) |
Aug 12, 2024 | 147.21 | 147.23 | 147.09 | 147.13 | 7,660 | +0.04(+0.03%) |
Aug 11, 2024 | 146.52 | 147.11 | 146.60 | 147.09 | 4,445 | +0.47(+0.32%) |
Aug 09, 2024 | 147.21 | 147.81 | 146.27 | 146.62 | 330,600 | -0.98(-0.67%) |
Aug 08, 2024 | 147.21 | 147.81 | 147.21 | 147.60 | 11,118 | +1.32(+0.91%) |
Aug 07, 2024 | 146.69 | 146.78 | 146.25 | 146.28 | 12,242 | +1.74(+1.21%) |
Aug 06, 2024 | 144.33 | 144.73 | 144.32 | 144.53 | 13,614 | -0.38(-0.26%) |
Aug 05, 2024 | 144.18 | 145.54 | 143.64 | 144.91 | 18,063 | -1.21(-0.83%) |
Aug 04, 2024 | 146.65 | 146.56 | 146.00 | 146.12 | 7,319 | -0.41(-0.28%) |
Aug 02, 2024 | 149.36 | 149.77 | 146.43 | 146.54 | 404,264 | -2.47(-1.65%) |
Aug 01, 2024 | 149.36 | 149.44 | 148.99 | 149.00 | 14,918 | -1.04(-0.69%) |
Jul 31, 2024 | 149.98 | 150.08 | 149.83 | 150.04 | 6,484 | -2.75(-1.80%) |
Jul 30, 2024 | 152.76 | 153.13 | 152.43 | 152.79 | 16,434 | -1.05(-0.69%) |
Jul 29, 2024 | 154.02 | 154.06 | 153.80 | 153.84 | 8,196 | -0.34(-0.22%) |
Jul 28, 2024 | 153.92 | 154.20 | 153.70 | 154.19 | 5,338 | +0.42(+0.27%) |
Jul 26, 2024 | 153.93 | 154.74 | 153.12 | 153.76 | 293,421 | +0.08(+0.05%) |
Jul 25, 2024 | 153.93 | 153.99 | 153.52 | 153.68 | 10,806 | -0.05(-0.04%) |
Jul 24, 2024 | 153.89 | 153.79 | 153.57 | 153.74 | 11,477 | -1.99(-1.28%) |
Jul 23, 2024 | 155.59 | 155.75 | 155.57 | 155.73 | 6,345 | -1.33(-0.84%) |
Jul 22, 2024 | 157.04 | 157.09 | 156.95 | 157.05 | 5,055 | -0.20(-0.13%) |
Jul 21, 2024 | 157.36 | 157.50 | 157.19 | 157.26 | 2,475 | -0.22(-0.14%) |
Jul 19, 2024 | 157.36 | 157.86 | 156.97 | 157.48 | 202,901 | +0.23(+0.15%) |
Jul 18, 2024 | 157.36 | 157.36 | 157.23 | 157.24 | 8,635 | +1.45(+0.93%) |
Jul 17, 2024 | 156.19 | 156.26 | 155.73 | 155.79 | 16,308 | -2.53(-1.60%) |
Jul 16, 2024 | 158.35 | 158.39 | 158.30 | 158.32 | 6,740 | +0.26(+0.16%) |
Jul 15, 2024 | 158.06 | 158.16 | 158.07 | 158.07 | 6,040 | -0.30(-0.19%) |
Jul 14, 2024 | 157.91 | 158.38 | 158.01 | 158.37 | 3,290 | +0.47(+0.29%) |
Jul 12, 2024 | 158.85 | 159.45 | 157.39 | 157.90 | 260,115 | -1.49(-0.93%) |
Jul 11, 2024 | 158.85 | 159.45 | 158.92 | 159.39 | 11,055 | -2.18(-1.35%) |
Jul 10, 2024 | 161.69 | 161.63 | 161.56 | 161.56 | 4,824 | +0.21(+0.13%) |
Jul 09, 2024 | 161.32 | 161.37 | 161.27 | 161.36 | 4,903 | +0.62(+0.39%) |
Jul 08, 2024 | 160.81 | 160.81 | 160.74 | 160.74 | 4,516 | +0.04(+0.03%) |
Jul 07, 2024 | 160.71 | 160.81 | 160.67 | 160.69 | 2,192 | -0.09(-0.05%) |
Jul 05, 2024 | 161.27 | 161.40 | 160.34 | 160.78 | 206,342 | -0.52(-0.32%) |
Jul 04, 2024 | 161.27 | 161.30 | 161.19 | 161.30 | 5,975 | -0.34(-0.21%) |
Jul 03, 2024 | 161.69 | 161.65 | 161.55 | 161.63 | 4,338 | +0.17(+0.11%) |
Jul 02, 2024 | 161.44 | 161.46 | 161.41 | 161.46 | 5,800 | +0.02(+0.01%) |
Jul 01, 2024 | 161.46 | 161.50 | 161.41 | 161.44 | 3,970 | +0.65(+0.40%) |
Jun 30, 2024 | 160.72 | 160.94 | 160.77 | 160.79 | 2,580 | -0.09(-0.06%) |
Jun 28, 2024 | 160.78 | 161.27 | 160.26 | 160.88 | 211,584 | +0.15(+0.10%) |
Jun 27, 2024 | 160.78 | 160.76 | 160.70 | 160.73 | 6,014 | +0.12(+0.07%) |
Jun 26, 2024 | 160.80 | 160.76 | 160.59 | 160.61 | 5,594 | +0.94(+0.59%) |
Jun 25, 2024 | 159.70 | 159.68 | 159.62 | 159.67 | 5,614 | -0.02(-0.01%) |
Jun 24, 2024 | 159.62 | 159.71 | 159.57 | 159.69 | 6,730 | -0.12(-0.08%) |
Jun 23, 2024 | 159.82 | 159.82 | 159.67 | 159.81 | 2,340 | +0.05(+0.03%) |
Jun 21, 2024 | 158.93 | 159.83 | 158.67 | 159.76 | 156,555 | +0.89(+0.56%) |
Jun 20, 2024 | 158.93 | 158.94 | 158.87 | 158.87 | 5,678 | +0.91(+0.57%) |
Jun 19, 2024 | 158.09 | 158.05 | 157.95 | 157.96 | 5,450 | +0.12(+0.08%) |
Jun 18, 2024 | 157.86 | 157.88 | 157.80 | 157.84 | 5,015 | +0.18(+0.12%) |
Jun 17, 2024 | 157.74 | 157.74 | 157.66 | 157.66 | 5,013 | +0.09(+0.06%) |
Jun 16, 2024 | 157.37 | 157.59 | 157.38 | 157.57 | 2,414 | +0.17(+0.11%) |
Jun 14, 2024 | 157.03 | 158.25 | 156.89 | 157.40 | 274,527 | +0.30(+0.19%) |
Jun 13, 2024 | 157.03 | 157.14 | 156.97 | 157.10 | 5,153 | +0.30(+0.19%) |
Jun 12, 2024 | 156.72 | 156.86 | 156.59 | 156.79 | 7,412 | -0.38(-0.24%) |
Jun 11, 2024 | 157.12 | 157.18 | 157.08 | 157.17 | 4,604 | +0.10(+0.06%) |
Jun 10, 2024 | 157.03 | 157.07 | 156.96 | 157.07 | 7,343 | +0.16(+0.11%) |
Jun 09, 2024 | 156.71 | 156.94 | 156.72 | 156.91 | 1,826 | +0.17(+0.11%) |
Jun 07, 2024 | 155.61 | 157.07 | 155.12 | 156.74 | 228,319 | +1.10(+0.71%) |
Jun 06, 2024 | 155.61 | 155.64 | 155.56 | 155.64 | 5,160 | -0.25(-0.16%) |
Jun 05, 2024 | 156.11 | 156.11 | 155.80 | 155.89 | 7,419 | +1.03(+0.66%) |
Jun 04, 2024 | 154.89 | 154.90 | 154.80 | 154.86 | 4,887 | -1.36(-0.87%) |
Jun 03, 2024 | 156.08 | 156.24 | 156.08 | 156.22 | 5,989 | -1.07(-0.68%) |