Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 170.05 | 170.11 | 168.25 | 169.17 | 4,766,656 | -0.98(-0.58%) |
Aug 22, 2024 | 170.88 | 171.24 | 169.14 | 170.15 | 4,097,324 | -0.01(-0.01%) |
Aug 21, 2024 | 170.19 | 171.89 | 169.60 | 170.16 | 4,082,021 | -0.25(-0.15%) |
Aug 20, 2024 | 168.77 | 170.56 | 168.11 | 170.41 | 4,513,585 | +1.99(+1.18%) |
Aug 19, 2024 | 168.18 | 169.24 | 168.17 | 168.42 | 3,885,314 | +0.53(+0.32%) |
Aug 16, 2024 | 167.82 | 168.35 | 166.80 | 167.89 | 5,641,027 | -0.03(-0.02%) |
Aug 15, 2024 | 169.46 | 169.68 | 166.75 | 167.92 | 9,491,600 | -0.88(-0.52%) |
Aug 14, 2024 | 166.50 | 169.47 | 165.82 | 168.80 | 5,478,071 | +1.51(+0.90%) |
Aug 13, 2024 | 167.34 | 167.80 | 166.46 | 167.29 | 3,769,827 | +0.48(+0.29%) |
Aug 12, 2024 | 169.40 | 169.65 | 166.20 | 166.81 | 7,207,112 | -3.73(-2.19%) |
Aug 09, 2024 | 170.12 | 171.26 | 169.65 | 170.54 | 5,377,398 | -0.33(-0.19%) |
Aug 08, 2024 | 169.42 | 171.56 | 169.00 | 170.87 | 6,386,876 | +0.85(+0.50%) |
Aug 07, 2024 | 168.57 | 171.72 | 168.01 | 170.02 | 8,385,415 | +1.93(+1.15%) |
Aug 06, 2024 | 167.90 | 170.33 | 167.85 | 168.09 | 7,454,631 | +0.03(+0.02%) |
Aug 05, 2024 | 170.88 | 170.88 | 166.67 | 168.06 | 10,338,527 | -2.02(-1.19%) |
Aug 02, 2024 | 167.44 | 170.35 | 165.15 | 170.08 | 11,914,818 | +4.39(+2.65%) |
Aug 01, 2024 | 160.88 | 166.31 | 160.68 | 165.69 | 12,536,827 | +4.93(+3.07%) |
Jul 31, 2024 | 160.81 | 162.86 | 159.21 | 160.76 | 9,659,103 | -0.94(-0.58%) |
Jul 30, 2024 | 161.79 | 162.38 | 158.04 | 161.70 | 15,748,120 | -8.23(-4.84%) |
Jul 29, 2024 | 168.85 | 170.54 | 168.11 | 169.93 | 6,796,125 | +0.82(+0.48%) |
Jul 26, 2024 | 167.25 | 169.32 | 167.03 | 169.11 | 5,581,577 | +2.21(+1.32%) |
Jul 25, 2024 | 168.32 | 170.09 | 166.87 | 166.90 | 7,338,506 | -1.10(-0.65%) |
Jul 24, 2024 | 166.32 | 168.28 | 165.57 | 168.00 | 6,085,655 | +1.38(+0.83%) |
Jul 23, 2024 | 168.11 | 168.42 | 166.32 | 166.62 | 4,863,378 | -1.63(-0.97%) |
Jul 22, 2024 | 167.93 | 168.70 | 167.70 | 168.25 | 6,382,943 | +0.29(+0.17%) |
Jul 19, 2024 | 167.97 | 169.03 | 167.13 | 167.96 | 6,597,113 | +0.53(+0.31%) |
Jul 18, 2024 | 167.79 | 169.90 | 167.27 | 167.43 | 5,961,883 | -0.99(-0.59%) |
Jul 17, 2024 | 166.75 | 169.15 | 166.33 | 168.43 | 8,030,338 | +2.47(+1.49%) |
Jul 16, 2024 | 163.92 | 166.07 | 163.63 | 165.95 | 6,416,203 | +2.36(+1.44%) |
Jul 15, 2024 | 165.47 | 165.62 | 163.48 | 163.60 | 5,787,043 | -2.02(-1.22%) |
Jul 12, 2024 | 165.23 | 166.64 | 165.03 | 165.61 | 4,712,819 | +1.06(+0.65%) |
Jul 11, 2024 | 165.31 | 165.63 | 163.79 | 164.55 | 5,866,555 | -1.25(-0.76%) |
Jul 10, 2024 | 164.91 | 165.92 | 164.55 | 165.80 | 5,067,368 | +1.13(+0.69%) |
Jul 09, 2024 | 165.63 | 165.76 | 164.15 | 164.67 | 4,419,573 | -0.85(-0.52%) |
Jul 08, 2024 | 164.96 | 165.68 | 164.63 | 165.52 | 5,175,364 | +1.30(+0.79%) |
Jul 05, 2024 | 163.03 | 164.63 | 162.52 | 164.22 | 6,548,399 | +1.37(+0.84%) |
Jul 03, 2024 | 162.23 | 163.23 | 162.00 | 162.85 | 2,998,388 | -0.07(-0.04%) |
Jul 02, 2024 | 161.61 | 163.06 | 160.74 | 162.92 | 5,481,973 | +1.17(+0.73%) |
Jul 01, 2024 | 164.60 | 165.22 | 161.23 | 161.75 | 7,684,462 | -2.19(-1.33%) |
Jun 28, 2024 | 165.01 | 166.24 | 163.60 | 163.93 | 9,308,974 | -1.69(-1.02%) |
Jun 27, 2024 | 166.49 | 167.09 | 164.51 | 165.62 | 5,037,348 | -0.83(-0.50%) |
Jun 26, 2024 | 165.06 | 166.81 | 164.67 | 166.45 | 5,195,285 | +0.60(+0.36%) |
Jun 25, 2024 | 167.62 | 167.90 | 164.91 | 165.85 | 8,373,994 | -1.59(-0.95%) |
Jun 24, 2024 | 167.75 | 168.40 | 166.48 | 167.44 | 7,610,800 | +0.19(+0.11%) |
Jun 21, 2024 | 166.48 | 167.87 | 166.18 | 167.25 | 14,826,969 | +0.59(+0.35%) |
Jun 20, 2024 | 167.36 | 167.77 | 165.86 | 166.67 | 8,594,434 | -0.88(-0.53%) |
Jun 18, 2024 | 166.03 | 167.64 | 165.94 | 167.55 | 5,143,386 | +1.05(+0.63%) |
Jun 17, 2024 | 164.86 | 167.70 | 164.41 | 166.50 | 6,799,749 | +0.71(+0.43%) |
Jun 14, 2024 | 165.00 | 165.93 | 164.26 | 165.79 | 3,717,297 | +0.38(+0.23%) |
Jun 13, 2024 | 163.49 | 166.00 | 163.49 | 165.41 | 4,957,190 | +1.22(+0.74%) |
Jun 12, 2024 | 166.50 | 166.64 | 163.24 | 164.19 | 5,507,234 | -2.29(-1.37%) |
Jun 11, 2024 | 165.97 | 166.50 | 165.03 | 166.48 | 3,970,873 | +0.13(+0.08%) |
Jun 10, 2024 | 165.78 | 166.71 | 165.09 | 166.35 | 4,135,386 | +0.29(+0.17%) |
Jun 07, 2024 | 167.39 | 167.96 | 165.84 | 166.06 | 4,585,606 | -1.40(-0.84%) |
Jun 06, 2024 | 164.84 | 167.57 | 164.09 | 167.46 | 6,340,150 | +2.41(+1.46%) |
Jun 05, 2024 | 166.01 | 166.01 | 163.99 | 165.06 | 5,274,866 | -0.96(-0.58%) |
Jun 04, 2024 | 163.81 | 166.12 | 163.42 | 166.01 | 6,314,599 | +2.35(+1.43%) |