Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 170.47 | 170.71 | 169.55 | 169.64 | 4,295 | -2.41(-1.40%) |
Aug 29, 2024 | 170.63 | 172.74 | 170.05 | 172.05 | 20,959 | +3.13(+1.85%) |
Aug 28, 2024 | 169.61 | 169.84 | 167.26 | 168.92 | 4,629 | +1.10(+0.65%) |
Aug 27, 2024 | 168.43 | 168.49 | 158.34 | 167.82 | 25,368 | -1.02(-0.61%) |
Aug 26, 2024 | 168.59 | 168.95 | 167.80 | 168.84 | 7,391 | +0.88(+0.53%) |
Aug 23, 2024 | 168.69 | 169.12 | 166.33 | 167.96 | 8,994 | -0.41(-0.24%) |
Aug 22, 2024 | 168.55 | 168.62 | 167.45 | 168.36 | 3,842 | -1.10(-0.65%) |
Aug 21, 2024 | 168.83 | 169.46 | 168.06 | 169.46 | 5,747 | +1.84(+1.10%) |
Aug 20, 2024 | 167.83 | 169.46 | 167.62 | 167.62 | 12,730 | +0.07(+0.04%) |
Aug 19, 2024 | 165.37 | 168.25 | 165.37 | 167.55 | 14,870 | +1.05(+0.63%) |
Aug 16, 2024 | 166.50 | 167.00 | 164.67 | 166.50 | 6,875 | -1.05(-0.63%) |
Aug 15, 2024 | 166.41 | 167.90 | 166.41 | 167.55 | 6,664 | +0.82(+0.49%) |
Aug 14, 2024 | 166.27 | 166.73 | 165.94 | 166.73 | 15,722 | +0.26(+0.16%) |
Aug 13, 2024 | 163.45 | 166.47 | 163.45 | 166.47 | 6,287 | +2.13(+1.30%) |
Aug 12, 2024 | 163.38 | 165.41 | 161.84 | 164.34 | 6,560 | +0.20(+0.12%) |
Aug 09, 2024 | 162.81 | 164.14 | 162.61 | 164.14 | 6,279 | +1.54(+0.95%) |
Aug 08, 2024 | 161.42 | 163.35 | 158.20 | 162.60 | 6,255 | +1.28(+0.79%) |
Aug 07, 2024 | 162.10 | 163.81 | 161.32 | 161.32 | 23,872 | +0.29(+0.18%) |
Aug 06, 2024 | 158.91 | 162.21 | 158.91 | 161.03 | 23,110 | +1.03(+0.64%) |
Aug 05, 2024 | 162.56 | 162.56 | 157.94 | 160.00 | 22,375 | -3.76(-2.30%) |
Aug 02, 2024 | 164.50 | 165.10 | 161.82 | 163.76 | 8,295 | -0.80(-0.49%) |
Aug 01, 2024 | 167.04 | 167.20 | 162.94 | 164.56 | 6,701 | -3.68(-2.19%) |
Jul 31, 2024 | 167.50 | 168.40 | 167.18 | 168.24 | 11,772 | -1.86(-1.09%) |
Jul 30, 2024 | 169.06 | 171.21 | 168.81 | 170.10 | 11,498 | +1.73(+1.03%) |
Jul 29, 2024 | 169.15 | 169.15 | 167.91 | 168.37 | 5,607 | +0.69(+0.41%) |
Jul 26, 2024 | 168.86 | 170.19 | 167.68 | 167.68 | 4,844 | +0.18(+0.11%) |
Jul 25, 2024 | 167.56 | 168.19 | 166.03 | 167.50 | 5,435 | +1.18(+0.71%) |
Jul 24, 2024 | 167.08 | 167.42 | 166.32 | 166.32 | 7,609 | -0.73(-0.44%) |
Jul 23, 2024 | 167.20 | 168.08 | 165.50 | 167.05 | 5,963 | +0.48(+0.29%) |
Jul 22, 2024 | 166.05 | 168.07 | 166.05 | 166.57 | 5,874 | +2.88(+1.76%) |
Jul 19, 2024 | 164.44 | 164.44 | 163.58 | 163.69 | 4,772 | -0.41(-0.25%) |
Jul 18, 2024 | 165.89 | 165.89 | 164.10 | 164.10 | 7,001 | -0.63(-0.38%) |
Jul 17, 2024 | 165.90 | 165.90 | 164.25 | 164.73 | 6,792 | -3.51(-2.09%) |
Jul 16, 2024 | 167.80 | 168.60 | 166.22 | 168.24 | 7,190 | +0.72(+0.43%) |
Jul 15, 2024 | 167.41 | 167.52 | 167.00 | 167.52 | 4,967 | -0.95(-0.57%) |
Jul 12, 2024 | 166.16 | 168.74 | 166.16 | 168.47 | 6,089 | +4.25(+2.58%) |
Jul 11, 2024 | 165.81 | 165.81 | 162.74 | 164.23 | 18,070 | -4.56(-2.70%) |
Jul 10, 2024 | 166.85 | 168.79 | 166.60 | 168.79 | 7,586 | +0.88(+0.53%) |
Jul 09, 2024 | 166.72 | 167.91 | 166.54 | 167.91 | 5,276 | +1.11(+0.67%) |
Jul 08, 2024 | 167.10 | 167.59 | 166.34 | 166.79 | 4,983 | +0.85(+0.51%) |
Jul 05, 2024 | 167.09 | 167.09 | 165.53 | 165.94 | 10,714 | -0.34(-0.21%) |
Jul 03, 2024 | 166.58 | 167.44 | 165.45 | 166.29 | 6,265 | +0.29(+0.17%) |
Jul 02, 2024 | 163.85 | 166.26 | 163.04 | 166.00 | 9,403 | +0.70(+0.42%) |
Jul 01, 2024 | 165.95 | 165.95 | 164.12 | 165.30 | 7,534 | -0.50(-0.30%) |
Jun 28, 2024 | 166.74 | 166.74 | 165.47 | 165.80 | 13,213 | -1.00(-0.60%) |
Jun 27, 2024 | 165.77 | 166.80 | 165.77 | 166.80 | 5,135 | +3.54(+2.17%) |
Jun 26, 2024 | 163.25 | 164.96 | 163.25 | 163.26 | 9,412 | -1.97(-1.19%) |
Jun 25, 2024 | 164.03 | 165.41 | 162.80 | 165.22 | 11,488 | -0.03(-0.02%) |
Jun 24, 2024 | 165.99 | 165.99 | 164.13 | 165.26 | 10,664 | +1.06(+0.65%) |
Jun 21, 2024 | 166.43 | 166.43 | 162.27 | 164.20 | 16,059 | -1.35(-0.82%) |
Jun 20, 2024 | 165.39 | 166.27 | 162.58 | 165.55 | 25,966 | +0.01(+0.01%) |
Jun 18, 2024 | 165.98 | 167.36 | 165.19 | 165.54 | 18,956 | +0.87(+0.53%) |
Jun 17, 2024 | 163.10 | 164.67 | 162.41 | 164.67 | 22,439 | +1.96(+1.20%) |
Jun 14, 2024 | 164.43 | 164.57 | 162.02 | 162.71 | 23,071 | -0.79(-0.48%) |
Jun 13, 2024 | 163.67 | 164.56 | 163.50 | 163.50 | 7,846 | +0.46(+0.28%) |
Jun 12, 2024 | 163.40 | 164.81 | 162.69 | 163.04 | 6,869 | +2.90(+1.81%) |
Jun 11, 2024 | 159.51 | 161.38 | 158.09 | 160.14 | 8,532 | -0.97(-0.60%) |
Jun 10, 2024 | 160.20 | 161.11 | 158.95 | 161.11 | 9,938 | -0.79(-0.49%) |
Jun 07, 2024 | 163.71 | 163.71 | 161.68 | 161.90 | 8,719 | -2.23(-1.36%) |
Jun 06, 2024 | 163.42 | 164.26 | 163.01 | 164.13 | 6,212 | +0.98(+0.60%) |
Jun 05, 2024 | 162.94 | 163.43 | 162.25 | 163.15 | 12,404 | +2.87(+1.79%) |
Jun 04, 2024 | 159.27 | 160.28 | 158.66 | 160.28 | 6,947 | +2.81(+1.78%) |