Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 171.32 | 173.62 | 171.32 | 172.25 | 245,341 | +0.27(+0.16%) |
Aug 15, 2024 | 170.57 | 172.33 | 169.45 | 171.98 | 188,180 | +4.44(+2.65%) |
Aug 14, 2024 | 168.25 | 168.25 | 166.23 | 167.54 | 176,441 | +0.17(+0.10%) |
Aug 13, 2024 | 165.58 | 168.08 | 165.17 | 167.37 | 139,222 | +3.22(+1.96%) |
Aug 12, 2024 | 165.07 | 165.19 | 163.00 | 164.15 | 177,858 | -0.90(-0.55%) |
Aug 09, 2024 | 163.32 | 165.63 | 162.21 | 165.05 | 190,232 | +1.55(+0.95%) |
Aug 08, 2024 | 161.53 | 163.80 | 160.91 | 163.50 | 234,806 | +3.59(+2.25%) |
Aug 07, 2024 | 163.86 | 165.73 | 159.82 | 159.91 | 202,155 | -1.30(-0.81%) |
Aug 06, 2024 | 161.27 | 164.67 | 160.21 | 161.21 | 178,594 | +0.42(+0.26%) |
Aug 05, 2024 | 161.08 | 164.16 | 158.59 | 160.79 | 290,483 | -8.76(-5.17%) |
Aug 02, 2024 | 176.07 | 176.07 | 168.97 | 169.55 | 216,110 | -9.37(-5.24%) |
Aug 01, 2024 | 185.70 | 185.71 | 177.58 | 178.92 | 185,901 | -6.70(-3.61%) |
Jul 31, 2024 | 185.94 | 189.81 | 183.15 | 185.62 | 326,580 | +0.80(+0.43%) |
Jul 30, 2024 | 184.54 | 185.60 | 182.00 | 184.82 | 2,364,533 | +0.92(+0.50%) |
Jul 29, 2024 | 177.00 | 187.29 | 175.76 | 183.90 | 608,477 | +6.88(+3.89%) |
Jul 26, 2024 | 174.10 | 177.49 | 173.62 | 177.02 | 349,050 | +3.22(+1.85%) |
Jul 25, 2024 | 168.92 | 175.76 | 168.92 | 173.80 | 222,615 | +4.53(+2.68%) |
Jul 24, 2024 | 170.39 | 172.55 | 168.79 | 169.27 | 314,989 | -2.41(-1.40%) |
Jul 23, 2024 | 170.76 | 172.69 | 170.54 | 171.68 | 200,694 | +0.37(+0.22%) |
Jul 22, 2024 | 169.03 | 171.41 | 167.34 | 171.31 | 209,355 | +3.37(+2.01%) |
Jul 19, 2024 | 168.98 | 169.58 | 167.48 | 167.94 | 181,731 | -1.54(-0.91%) |
Jul 18, 2024 | 171.99 | 174.74 | 169.36 | 169.48 | 311,472 | -3.04(-1.76%) |
Jul 17, 2024 | 171.48 | 172.75 | 170.28 | 172.52 | 210,965 | +0.66(+0.38%) |
Jul 16, 2024 | 168.68 | 172.27 | 168.59 | 171.86 | 241,998 | +3.51(+2.08%) |
Jul 15, 2024 | 167.23 | 169.89 | 166.89 | 168.35 | 176,181 | +1.46(+0.87%) |
Jul 12, 2024 | 165.43 | 168.66 | 164.52 | 166.89 | 312,174 | +1.82(+1.10%) |
Jul 11, 2024 | 161.02 | 165.35 | 159.35 | 165.07 | 308,836 | +5.53(+3.47%) |
Jul 10, 2024 | 155.11 | 159.71 | 155.11 | 159.54 | 317,379 | +4.82(+3.12%) |
Jul 09, 2024 | 153.38 | 156.73 | 152.37 | 154.72 | 315,461 | -0.13(-0.08%) |
Jul 08, 2024 | 156.27 | 156.85 | 154.59 | 154.85 | 224,646 | +0.07(+0.05%) |
Jul 05, 2024 | 156.56 | 156.91 | 154.13 | 154.78 | 420,843 | -1.93(-1.23%) |
Jul 03, 2024 | 157.99 | 158.97 | 156.58 | 156.71 | 255,835 | -1.30(-0.82%) |
Jul 02, 2024 | 156.44 | 158.24 | 154.38 | 158.01 | 334,278 | +3.02(+1.95%) |
Jul 01, 2024 | 156.49 | 158.21 | 154.82 | 154.99 | 290,043 | -1.24(-0.79%) |
Jun 28, 2024 | 156.48 | 157.23 | 154.95 | 156.23 | 628,092 | +0.59(+0.38%) |
Jun 27, 2024 | 157.13 | 157.31 | 155.01 | 155.64 | 270,927 | -1.35(-0.86%) |
Jun 26, 2024 | 158.70 | 158.71 | 156.79 | 156.99 | 361,357 | -2.96(-1.85%) |
Jun 25, 2024 | 159.04 | 160.64 | 157.84 | 159.95 | 346,801 | +0.30(+0.19%) |
Jun 24, 2024 | 157.70 | 161.05 | 157.37 | 159.65 | 272,298 | +2.72(+1.73%) |
Jun 21, 2024 | 155.36 | 157.51 | 154.52 | 156.93 | 1,281,629 | +1.74(+1.12%) |
Jun 20, 2024 | 152.91 | 155.84 | 152.89 | 155.19 | 295,868 | +2.16(+1.41%) |
Jun 18, 2024 | 152.07 | 153.50 | 151.58 | 153.03 | 297,722 | +1.30(+0.86%) |
Jun 17, 2024 | 148.73 | 152.02 | 147.13 | 151.73 | 579,379 | +3.33(+2.24%) |
Jun 14, 2024 | 150.13 | 150.53 | 147.60 | 148.40 | 397,385 | -3.61(-2.37%) |
Jun 13, 2024 | 154.48 | 154.48 | 151.74 | 152.01 | 281,133 | -3.27(-2.11%) |
Jun 12, 2024 | 156.68 | 158.98 | 154.67 | 155.28 | 215,392 | +1.39(+0.90%) |
Jun 11, 2024 | 154.57 | 154.85 | 152.98 | 153.89 | 211,897 | -1.25(-0.81%) |
Jun 10, 2024 | 154.47 | 155.54 | 153.99 | 155.14 | 260,766 | -0.49(-0.31%) |
Jun 07, 2024 | 155.83 | 157.00 | 155.44 | 155.63 | 187,326 | -0.88(-0.56%) |
Jun 06, 2024 | 158.80 | 158.80 | 156.06 | 156.51 | 265,777 | -1.92(-1.21%) |
Jun 05, 2024 | 159.81 | 159.81 | 157.56 | 158.43 | 312,427 | -1.00(-0.63%) |
Jun 04, 2024 | 161.06 | 162.96 | 158.64 | 159.43 | 190,426 | -2.73(-1.68%) |