Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 184.60 | 187.44 | 183.36 | 187.27 | 282,375 | +3.21(+1.74%) |
Aug 15, 2024 | 187.00 | 187.59 | 183.08 | 184.06 | 547,943 | -1.92(-1.03%) |
Aug 14, 2024 | 184.38 | 186.31 | 183.97 | 185.98 | 391,026 | +1.66(+0.90%) |
Aug 13, 2024 | 179.28 | 184.64 | 178.83 | 184.32 | 502,492 | +5.86(+3.28%) |
Aug 12, 2024 | 177.90 | 178.87 | 177.43 | 178.46 | 380,075 | +1.07(+0.60%) |
Aug 09, 2024 | 170.70 | 177.59 | 170.39 | 177.39 | 389,168 | +7.12(+4.18%) |
Aug 08, 2024 | 170.32 | 171.45 | 169.38 | 170.27 | 316,957 | +0.08(+0.05%) |
Aug 07, 2024 | 173.14 | 175.17 | 164.63 | 170.19 | 547,241 | +0.02(+0.01%) |
Aug 06, 2024 | 169.58 | 171.60 | 168.29 | 170.17 | 370,948 | +0.88(+0.52%) |
Aug 05, 2024 | 173.98 | 173.98 | 166.78 | 169.29 | 279,377 | -3.96(-2.29%) |
Aug 02, 2024 | 173.91 | 176.22 | 171.46 | 173.25 | 387,830 | -1.29(-0.74%) |
Aug 01, 2024 | 175.90 | 176.50 | 172.48 | 174.54 | 248,322 | -0.33(-0.19%) |
Jul 31, 2024 | 175.55 | 176.48 | 174.44 | 174.87 | 262,285 | -0.97(-0.55%) |
Jul 30, 2024 | 173.45 | 176.56 | 173.13 | 175.84 | 240,240 | +3.19(+1.85%) |
Jul 29, 2024 | 174.17 | 175.00 | 172.47 | 172.65 | 214,211 | -0.40(-0.23%) |
Jul 26, 2024 | 170.83 | 173.91 | 169.26 | 173.05 | 232,976 | +3.46(+2.04%) |
Jul 25, 2024 | 170.53 | 172.83 | 169.38 | 169.59 | 278,368 | -0.29(-0.17%) |
Jul 24, 2024 | 173.21 | 173.64 | 169.65 | 169.88 | 218,884 | -2.57(-1.49%) |
Jul 23, 2024 | 169.68 | 172.69 | 169.12 | 172.45 | 319,782 | +3.04(+1.79%) |
Jul 22, 2024 | 169.24 | 170.89 | 168.65 | 169.41 | 299,822 | -0.38(-0.22%) |
Jul 19, 2024 | 172.81 | 172.81 | 168.65 | 169.79 | 386,728 | -2.53(-1.47%) |
Jul 18, 2024 | 171.78 | 176.68 | 171.78 | 172.32 | 292,602 | +0.42(+0.24%) |
Jul 17, 2024 | 170.46 | 174.13 | 170.21 | 171.90 | 395,237 | +1.66(+0.98%) |
Jul 16, 2024 | 170.46 | 171.82 | 169.59 | 170.24 | 322,531 | -0.87(-0.51%) |
Jul 15, 2024 | 168.73 | 171.92 | 167.75 | 171.11 | 315,002 | +2.96(+1.76%) |
Jul 12, 2024 | 167.31 | 169.17 | 165.67 | 168.15 | 300,540 | +1.61(+0.97%) |
Jul 11, 2024 | 165.02 | 166.66 | 164.94 | 166.54 | 245,977 | +1.74(+1.06%) |
Jul 10, 2024 | 162.12 | 164.87 | 162.12 | 164.80 | 282,680 | +3.19(+1.97%) |
Jul 09, 2024 | 161.19 | 163.44 | 160.33 | 161.61 | 335,670 | +0.21(+0.13%) |
Jul 08, 2024 | 160.12 | 163.21 | 160.12 | 161.40 | 521,068 | +0.12(+0.07%) |
Jul 05, 2024 | 163.11 | 163.54 | 160.46 | 161.28 | 815,037 | -2.65(-1.62%) |
Jul 03, 2024 | 165.42 | 166.75 | 163.83 | 163.93 | 204,232 | -1.92(-1.16%) |
Jul 02, 2024 | 165.45 | 166.38 | 164.48 | 165.85 | 325,974 | -1.04(-0.62%) |
Jul 01, 2024 | 166.56 | 168.18 | 164.98 | 166.89 | 462,401 | +0.64(+0.38%) |
Jun 28, 2024 | 167.33 | 168.88 | 165.65 | 166.25 | 584,402 | -1.01(-0.60%) |
Jun 27, 2024 | 164.52 | 167.94 | 164.52 | 167.26 | 287,281 | +2.45(+1.49%) |
Jun 26, 2024 | 165.62 | 165.62 | 163.97 | 164.81 | 224,504 | -1.76(-1.06%) |
Jun 25, 2024 | 169.50 | 169.97 | 166.45 | 166.57 | 279,028 | -2.67(-1.58%) |
Jun 24, 2024 | 168.74 | 170.32 | 168.62 | 169.24 | 312,266 | +0.50(+0.30%) |
Jun 21, 2024 | 169.99 | 170.03 | 167.07 | 168.74 | 460,353 | -0.86(-0.51%) |
Jun 20, 2024 | 168.15 | 170.00 | 167.43 | 169.60 | 262,678 | +1.23(+0.73%) |
Jun 18, 2024 | 167.59 | 169.55 | 167.59 | 168.37 | 239,883 | +0.38(+0.23%) |
Jun 17, 2024 | 165.88 | 168.32 | 165.20 | 167.99 | 236,957 | +2.45(+1.48%) |
Jun 14, 2024 | 166.59 | 167.41 | 165.05 | 165.54 | 360,467 | -2.58(-1.53%) |
Jun 13, 2024 | 168.38 | 168.87 | 167.06 | 168.12 | 349,197 | -0.84(-0.50%) |
Jun 12, 2024 | 169.80 | 170.21 | 168.04 | 168.96 | 210,928 | -0.64(-0.38%) |
Jun 11, 2024 | 171.67 | 171.92 | 168.35 | 169.60 | 256,727 | -2.98(-1.73%) |
Jun 10, 2024 | 172.18 | 173.57 | 171.89 | 172.58 | 297,244 | -0.04(-0.02%) |
Jun 07, 2024 | 172.38 | 173.87 | 171.73 | 172.62 | 327,343 | +0.82(+0.48%) |
Jun 06, 2024 | 171.83 | 173.04 | 170.87 | 171.80 | 212,969 | +0.07(+0.04%) |
Jun 05, 2024 | 171.00 | 172.70 | 169.61 | 171.73 | 397,254 | +0.65(+0.38%) |
Jun 04, 2024 | 170.30 | 171.92 | 169.78 | 171.09 | 346,014 | -0.69(-0.40%) |