Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 170.05 | 170.33 | 168.86 | 169.42 | 3,305,650 | -0.52(-0.31%) |
Aug 15, 2024 | 168.75 | 170.75 | 168.22 | 169.94 | 4,162,413 | +1.99(+1.18%) |
Aug 14, 2024 | 168.50 | 169.18 | 165.62 | 167.95 | 4,456,209 | -0.01(-0.01%) |
Aug 13, 2024 | 167.76 | 168.63 | 166.25 | 167.96 | 2,942,351 | +1.09(+0.65%) |
Aug 12, 2024 | 167.63 | 168.78 | 164.62 | 166.87 | 3,173,633 | -0.26(-0.16%) |
Aug 09, 2024 | 165.45 | 167.88 | 164.57 | 167.13 | 2,770,099 | +1.52(+0.92%) |
Aug 08, 2024 | 164.48 | 166.33 | 163.56 | 165.61 | 3,842,276 | +3.48(+2.15%) |
Aug 07, 2024 | 164.42 | 166.27 | 161.57 | 162.13 | 4,304,869 | -0.14(-0.09%) |
Aug 06, 2024 | 159.93 | 165.45 | 159.76 | 162.27 | 5,057,314 | +3.91(+2.47%) |
Aug 05, 2024 | 152.49 | 159.90 | 150.20 | 158.36 | 7,064,289 | -1.92(-1.20%) |
Aug 02, 2024 | 165.57 | 167.43 | 158.36 | 160.28 | 8,218,021 | -9.47(-5.58%) |
Aug 01, 2024 | 170.75 | 174.70 | 168.22 | 169.75 | 6,112,238 | -0.45(-0.26%) |
Jul 31, 2024 | 170.87 | 171.75 | 167.96 | 170.20 | 5,568,643 | +2.72(+1.62%) |
Jul 30, 2024 | 170.48 | 174.73 | 167.27 | 167.48 | 5,329,115 | -2.39(-1.41%) |
Jul 29, 2024 | 171.25 | 172.73 | 168.40 | 169.87 | 4,885,716 | +0.06(+0.04%) |
Jul 26, 2024 | 167.25 | 172.62 | 166.11 | 169.81 | 7,297,767 | +5.14(+3.12%) |
Jul 25, 2024 | 163.30 | 168.20 | 161.92 | 164.67 | 8,790,907 | +2.37(+1.46%) |
Jul 24, 2024 | 171.50 | 172.87 | 162.05 | 162.30 | 7,335,296 | -9.70(-5.64%) |
Jul 23, 2024 | 166.00 | 177.20 | 164.62 | 172.00 | 16,426,806 | +9.24(+5.68%) |
Jul 22, 2024 | 159.97 | 162.94 | 159.77 | 162.76 | 6,348,551 | +3.63(+2.28%) |
Jul 19, 2024 | 159.66 | 160.44 | 157.62 | 159.13 | 5,459,817 | +0.34(+0.21%) |
Jul 18, 2024 | 157.37 | 160.44 | 156.42 | 158.79 | 5,274,916 | +2.13(+1.36%) |
Jul 17, 2024 | 161.65 | 161.95 | 156.51 | 156.66 | 6,040,408 | -6.19(-3.80%) |
Jul 16, 2024 | 159.88 | 163.87 | 159.65 | 162.85 | 6,496,442 | +3.29(+2.06%) |
Jul 15, 2024 | 160.60 | 160.75 | 158.60 | 159.56 | 5,382,920 | +0.55(+0.35%) |
Jul 12, 2024 | 161.88 | 162.30 | 158.80 | 159.01 | 5,983,400 | -2.91(-1.80%) |
Jul 11, 2024 | 165.19 | 165.68 | 161.79 | 161.92 | 4,553,978 | -3.50(-2.12%) |
Jul 10, 2024 | 162.87 | 165.71 | 162.26 | 165.42 | 3,910,796 | +2.57(+1.58%) |
Jul 09, 2024 | 163.70 | 165.30 | 162.75 | 162.85 | 3,836,569 | -0.40(-0.25%) |
Jul 08, 2024 | 160.53 | 163.50 | 160.38 | 163.25 | 3,458,743 | +3.02(+1.89%) |
Jul 05, 2024 | 162.96 | 162.96 | 159.39 | 160.23 | 4,676,197 | -2.50(-1.53%) |
Jul 03, 2024 | 161.61 | 164.21 | 161.27 | 162.72 | 2,581,618 | +1.55(+0.96%) |
Jul 02, 2024 | 158.55 | 162.66 | 157.98 | 161.18 | 5,255,743 | +2.48(+1.56%) |
Jul 01, 2024 | 160.40 | 161.13 | 155.79 | 158.70 | 4,442,180 | +0.00(+0.00%) |
Jun 28, 2024 | 159.99 | 161.35 | 157.63 | 158.70 | 8,655,826 | -1.53(-0.95%) |
Jun 27, 2024 | 160.53 | 161.58 | 159.33 | 160.23 | 3,345,106 | -0.14(-0.09%) |
Jun 26, 2024 | 158.30 | 160.75 | 157.25 | 160.37 | 4,004,350 | +0.91(+0.57%) |
Jun 25, 2024 | 159.31 | 163.37 | 158.15 | 159.46 | 6,852,932 | -0.81(-0.50%) |
Jun 24, 2024 | 163.82 | 164.47 | 158.93 | 160.27 | 5,526,704 | -3.69(-2.25%) |
Jun 21, 2024 | 164.22 | 164.64 | 161.03 | 163.96 | 17,251,882 | -0.76(-0.46%) |
Jun 20, 2024 | 164.69 | 166.02 | 162.77 | 164.72 | 4,964,968 | +0.03(+0.02%) |
Jun 18, 2024 | 163.12 | 164.91 | 162.09 | 164.69 | 5,114,006 | +1.74(+1.07%) |
Jun 17, 2024 | 155.88 | 167.22 | 155.19 | 162.95 | 9,580,600 | +7.34(+4.71%) |
Jun 14, 2024 | 153.96 | 156.34 | 152.96 | 155.62 | 6,258,001 | +0.19(+0.12%) |
Jun 13, 2024 | 160.32 | 160.36 | 153.92 | 155.43 | 8,091,822 | -5.35(-3.33%) |
Jun 12, 2024 | 160.99 | 162.66 | 158.91 | 160.78 | 5,798,701 | +0.69(+0.43%) |
Jun 11, 2024 | 161.76 | 161.98 | 159.34 | 160.09 | 5,114,542 | -2.48(-1.52%) |
Jun 10, 2024 | 161.73 | 163.62 | 161.29 | 162.56 | 4,392,852 | +0.92(+0.57%) |
Jun 07, 2024 | 160.43 | 163.52 | 159.83 | 161.65 | 3,347,506 | +1.30(+0.81%) |
Jun 06, 2024 | 162.03 | 162.89 | 159.49 | 160.35 | 3,873,480 | -1.93(-1.19%) |
Jun 05, 2024 | 161.56 | 162.66 | 160.25 | 162.28 | 4,286,766 | +1.17(+0.72%) |
Jun 04, 2024 | 160.73 | 161.71 | 158.08 | 161.11 | 5,607,602 | -0.08(-0.05%) |