Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 178.88 | 179.44 | 178.85 | 179.30 | 3,144 | +0.12(+0.07%) |
Aug 15, 2024 | 178.80 | 179.19 | 178.76 | 179.18 | 4,203 | +2.20(+1.25%) |
Aug 14, 2024 | 177.79 | 177.79 | 176.76 | 176.98 | 13,899 | -0.93(-0.52%) |
Aug 13, 2024 | 176.59 | 177.91 | 176.59 | 177.91 | 26,109 | +2.47(+1.41%) |
Aug 12, 2024 | 175.58 | 176.02 | 175.19 | 175.44 | 4,984 | -0.69(-0.39%) |
Aug 09, 2024 | 176.81 | 176.81 | 175.49 | 176.13 | 5,164 | -0.42(-0.24%) |
Aug 08, 2024 | 172.56 | 176.69 | 172.56 | 176.55 | 3,653 | +4.98(+2.90%) |
Aug 07, 2024 | 175.70 | 175.70 | 171.08 | 171.57 | 8,631 | -3.08(-1.76%) |
Aug 06, 2024 | 173.72 | 177.16 | 173.72 | 174.65 | 11,068 | +1.17(+0.67%) |
Aug 05, 2024 | 173.33 | 174.03 | 171.73 | 173.48 | 7,924 | -4.92(-2.76%) |
Aug 02, 2024 | 179.16 | 179.16 | 175.66 | 178.40 | 5,870 | -2.84(-1.57%) |
Aug 01, 2024 | 179.65 | 181.39 | 179.65 | 181.24 | 3,478 | +0.87(+0.48%) |
Jul 31, 2024 | 181.36 | 182.14 | 180.21 | 180.37 | 7,987 | +0.02(+0.01%) |
Jul 30, 2024 | 180.42 | 181.37 | 179.06 | 180.35 | 3,308 | +0.66(+0.37%) |
Jul 29, 2024 | 179.78 | 179.98 | 179.22 | 179.69 | 4,466 | +0.63(+0.35%) |
Jul 26, 2024 | 178.83 | 179.82 | 178.83 | 179.06 | 4,234 | +1.29(+0.73%) |
Jul 25, 2024 | 177.81 | 180.90 | 177.77 | 177.77 | 10,172 | +0.51(+0.29%) |
Jul 24, 2024 | 175.83 | 177.88 | 175.83 | 177.26 | 2,367 | +0.65(+0.37%) |
Jul 23, 2024 | 178.12 | 178.12 | 176.49 | 176.61 | 2,377 | -1.48(-0.83%) |
Jul 22, 2024 | 176.93 | 178.09 | 176.56 | 178.09 | 2,892 | +2.34(+1.33%) |
Jul 19, 2024 | 175.32 | 175.76 | 174.80 | 175.76 | 4,624 | +0.66(+0.38%) |
Jul 18, 2024 | 178.17 | 179.14 | 175.03 | 175.10 | 10,919 | -3.05(-1.71%) |
Jul 17, 2024 | 177.98 | 180.00 | 177.66 | 178.15 | 14,258 | -1.04(-0.58%) |
Jul 16, 2024 | 177.70 | 179.54 | 177.70 | 179.19 | 5,647 | +2.96(+1.68%) |
Jul 15, 2024 | 177.52 | 177.52 | 176.00 | 176.23 | 5,989 | -0.61(-0.34%) |
Jul 12, 2024 | 176.74 | 177.68 | 176.74 | 176.84 | 3,771 | +1.00(+0.57%) |
Jul 11, 2024 | 173.13 | 176.29 | 173.13 | 175.84 | 4,032 | +3.15(+1.82%) |
Jul 10, 2024 | 170.48 | 172.77 | 170.48 | 172.69 | 4,862 | +2.14(+1.25%) |
Jul 09, 2024 | 168.92 | 170.55 | 168.80 | 170.55 | 4,240 | +1.33(+0.79%) |
Jul 08, 2024 | 168.86 | 169.49 | 168.86 | 169.22 | 3,327 | +1.00(+0.59%) |
Jul 05, 2024 | 167.17 | 168.46 | 167.17 | 168.22 | 7,246 | +1.16(+0.69%) |
Jul 03, 2024 | 168.35 | 168.53 | 166.55 | 167.06 | 6,868 | -1.12(-0.67%) |
Jul 02, 2024 | 167.93 | 168.44 | 167.60 | 168.18 | 4,334 | -0.25(-0.15%) |
Jul 01, 2024 | 170.56 | 171.02 | 168.07 | 168.44 | 4,853 | +0.03(+0.01%) |
Jun 28, 2024 | 169.74 | 170.08 | 168.41 | 168.41 | 6,674 | -1.60(-0.94%) |
Jun 27, 2024 | 170.66 | 170.66 | 169.51 | 170.01 | 6,147 | -0.25(-0.14%) |
Jun 26, 2024 | 170.66 | 171.29 | 170.25 | 170.25 | 5,799 | -1.97(-1.14%) |
Jun 25, 2024 | 173.18 | 173.49 | 172.03 | 172.22 | 21,314 | -0.26(-0.15%) |
Jun 24, 2024 | 170.99 | 172.97 | 170.94 | 172.48 | 14,729 | +4.23(+2.51%) |
Jun 21, 2024 | 168.89 | 169.04 | 168.14 | 168.25 | 5,679 | +1.63(+0.98%) |
Jun 20, 2024 | 164.83 | 166.62 | 163.78 | 166.62 | 8,747 | +2.19(+1.33%) |
Jun 18, 2024 | 166.45 | 166.45 | 164.43 | 164.43 | 4,153 | -1.43(-0.86%) |
Jun 17, 2024 | 166.03 | 166.56 | 165.43 | 165.86 | 7,292 | -0.99(-0.59%) |
Jun 14, 2024 | 166.41 | 166.85 | 166.02 | 166.85 | 4,077 | -0.62(-0.37%) |
Jun 13, 2024 | 167.80 | 167.80 | 167.01 | 167.47 | 7,138 | -0.72(-0.43%) |
Jun 12, 2024 | 169.07 | 169.07 | 167.49 | 168.19 | 8,932 | +0.83(+0.50%) |
Jun 11, 2024 | 167.14 | 167.83 | 166.33 | 167.36 | 8,667 | -0.39(-0.23%) |
Jun 10, 2024 | 167.63 | 167.77 | 166.81 | 167.75 | 4,831 | -0.46(-0.27%) |
Jun 07, 2024 | 168.39 | 168.85 | 167.79 | 168.21 | 3,825 | -0.77(-0.45%) |
Jun 06, 2024 | 169.47 | 169.77 | 168.94 | 168.97 | 5,509 | -0.31(-0.19%) |
Jun 05, 2024 | 166.63 | 169.33 | 166.56 | 169.29 | 3,465 | +3.25(+1.96%) |
Jun 04, 2024 | 166.44 | 166.44 | 165.91 | 166.04 | 2,501 | -0.39(-0.23%) |