Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 171.91 | 172.19 | 171.17 | 171.40 | 5,054,900 | -0.68(-0.40%) |
Aug 19, 2024 | 170.93 | 172.12 | 170.91 | 172.08 | 5,579,744 | +1.30(+0.76%) |
Aug 16, 2024 | 170.00 | 170.92 | 170.00 | 170.78 | 3,454,703 | +0.41(+0.24%) |
Aug 15, 2024 | 169.77 | 170.64 | 169.33 | 170.37 | 6,925,141 | +2.28(+1.36%) |
Aug 14, 2024 | 168.02 | 168.56 | 167.60 | 168.09 | 4,155,492 | +0.35(+0.21%) |
Aug 13, 2024 | 166.65 | 167.96 | 166.11 | 167.74 | 4,208,391 | +1.89(+1.14%) |
Aug 12, 2024 | 166.70 | 166.88 | 165.52 | 165.85 | 5,633,663 | -0.80(-0.48%) |
Aug 09, 2024 | 166.44 | 167.13 | 165.16 | 166.65 | 3,650,132 | +0.35(+0.21%) |
Aug 08, 2024 | 164.15 | 166.45 | 163.88 | 166.30 | 6,651,693 | +2.96(+1.81%) |
Aug 07, 2024 | 166.08 | 166.97 | 163.24 | 163.34 | 5,937,957 | -1.16(-0.71%) |
Aug 06, 2024 | 163.34 | 166.54 | 163.00 | 164.50 | 8,773,595 | +1.67(+1.03%) |
Aug 05, 2024 | 163.42 | 164.59 | 161.80 | 162.83 | 13,747,180 | -3.94(-2.36%) |
Aug 02, 2024 | 168.23 | 168.41 | 165.10 | 166.77 | 11,666,275 | -2.92(-1.72%) |
Aug 01, 2024 | 171.90 | 172.71 | 168.78 | 169.69 | 10,567,707 | -1.91(-1.11%) |
Jul 31, 2024 | 172.01 | 173.08 | 171.09 | 171.60 | 9,957,074 | +0.81(+0.47%) |
Jul 30, 2024 | 170.64 | 171.31 | 169.94 | 170.79 | 7,332,363 | +0.82(+0.48%) |
Jul 29, 2024 | 170.14 | 170.39 | 169.17 | 169.97 | 5,737,666 | +0.23(+0.14%) |
Jul 26, 2024 | 168.62 | 170.28 | 168.35 | 169.74 | 7,472,308 | +2.39(+1.43%) |
Jul 25, 2024 | 167.20 | 169.68 | 166.85 | 167.35 | 10,680,232 | +0.20(+0.12%) |
Jul 24, 2024 | 168.81 | 169.23 | 166.98 | 167.15 | 8,066,829 | -1.98(-1.17%) |
Jul 23, 2024 | 169.42 | 169.84 | 169.01 | 169.13 | 5,344,291 | -0.60(-0.35%) |
Jul 22, 2024 | 169.09 | 169.80 | 167.76 | 169.73 | 8,972,582 | +1.33(+0.79%) |
Jul 19, 2024 | 169.66 | 169.88 | 168.01 | 168.40 | 5,683,914 | -1.14(-0.67%) |
Jul 18, 2024 | 170.85 | 172.38 | 169.16 | 169.54 | 8,886,825 | -1.47(-0.86%) |
Jul 17, 2024 | 170.81 | 172.19 | 170.66 | 171.01 | 12,604,370 | -0.70(-0.41%) |
Jul 16, 2024 | 169.20 | 171.71 | 169.05 | 171.71 | 9,919,978 | +2.99(+1.77%) |
Jul 15, 2024 | 168.75 | 169.61 | 168.32 | 168.72 | 5,139,441 | +0.19(+0.11%) |
Jul 12, 2024 | 167.82 | 169.35 | 167.73 | 168.53 | 11,488,492 | +1.47(+0.88%) |
Jul 11, 2024 | 165.88 | 167.38 | 165.81 | 167.06 | 10,984,575 | +1.99(+1.21%) |
Jul 10, 2024 | 164.06 | 165.21 | 163.75 | 165.07 | 5,327,703 | +1.35(+0.82%) |
Jul 09, 2024 | 163.89 | 164.58 | 163.36 | 163.72 | 4,268,668 | -0.28(-0.17%) |
Jul 08, 2024 | 163.92 | 164.60 | 163.49 | 164.00 | 4,654,297 | +0.32(+0.20%) |
Jul 05, 2024 | 163.66 | 163.84 | 162.73 | 163.68 | 3,950,986 | -0.07(-0.04%) |
Jul 03, 2024 | 164.02 | 164.44 | 163.60 | 163.75 | 2,745,124 | +0.07(+0.04%) |
Jul 02, 2024 | 162.90 | 163.69 | 162.85 | 163.68 | 3,707,722 | +0.73(+0.45%) |
Jul 01, 2024 | 164.80 | 164.96 | 162.74 | 162.95 | 6,812,452 | -1.33(-0.81%) |
Jun 28, 2024 | 164.53 | 165.21 | 163.54 | 164.28 | 4,761,001 | +0.12(+0.07%) |
Jun 27, 2024 | 163.96 | 164.20 | 163.51 | 164.16 | 3,430,572 | +0.20(+0.12%) |
Jun 26, 2024 | 164.01 | 164.12 | 163.41 | 163.96 | 3,995,898 | -0.62(-0.38%) |
Jun 25, 2024 | 165.81 | 165.81 | 164.05 | 164.58 | 4,369,577 | -1.14(-0.69%) |
Jun 24, 2024 | 165.29 | 166.57 | 164.86 | 165.72 | 7,588,478 | +0.79(+0.48%) |
Jun 21, 2024 | 164.84 | 165.04 | 163.96 | 164.93 | 4,129,111 | +0.21(+0.13%) |
Jun 20, 2024 | 164.58 | 165.03 | 164.34 | 164.72 | 5,829,899 | +0.10(+0.06%) |
Jun 18, 2024 | 164.01 | 165.01 | 164.01 | 164.62 | 6,309,110 | +0.41(+0.25%) |
Jun 17, 2024 | 162.67 | 164.35 | 162.36 | 164.21 | 4,282,937 | +1.19(+0.73%) |
Jun 14, 2024 | 163.14 | 163.46 | 162.03 | 163.03 | 4,575,380 | -1.04(-0.64%) |
Jun 13, 2024 | 164.24 | 164.34 | 163.08 | 164.07 | 7,414,907 | -0.47(-0.29%) |
Jun 12, 2024 | 165.50 | 165.72 | 164.13 | 164.54 | 8,867,973 | +0.88(+0.54%) |
Jun 11, 2024 | 163.59 | 163.90 | 162.67 | 163.66 | 4,792,046 | -0.68(-0.41%) |
Jun 10, 2024 | 163.33 | 164.45 | 163.10 | 164.34 | 5,792,847 | +0.44(+0.27%) |
Jun 07, 2024 | 163.69 | 164.84 | 163.39 | 163.90 | 2,877,248 | -0.52(-0.32%) |
Jun 06, 2024 | 164.51 | 165.09 | 164.04 | 164.42 | 6,276,323 | -0.32(-0.19%) |
Jun 05, 2024 | 164.11 | 164.79 | 163.17 | 164.74 | 5,811,951 | +1.00(+0.61%) |
Jun 04, 2024 | 163.47 | 164.19 | 163.07 | 163.74 | 5,468,418 | -0.50(-0.30%) |