Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 180.74 | 182.57 | 180.07 | 182.24 | 459,551 | +2.17(+1.21%) |
Aug 20, 2024 | 181.36 | 181.69 | 179.71 | 180.07 | 447,841 | -1.63(-0.90%) |
Aug 19, 2024 | 180.27 | 182.48 | 180.00 | 181.70 | 689,332 | +1.87(+1.04%) |
Aug 16, 2024 | 178.78 | 180.60 | 178.44 | 179.83 | 985,085 | +0.86(+0.48%) |
Aug 15, 2024 | 179.33 | 180.59 | 177.75 | 178.97 | 534,848 | +2.15(+1.22%) |
Aug 14, 2024 | 176.49 | 177.94 | 175.82 | 176.82 | 579,762 | +0.17(+0.10%) |
Aug 13, 2024 | 175.03 | 177.13 | 174.10 | 176.65 | 536,692 | +2.28(+1.31%) |
Aug 12, 2024 | 176.30 | 176.66 | 173.78 | 174.37 | 428,425 | -1.86(-1.06%) |
Aug 09, 2024 | 176.27 | 176.56 | 174.19 | 176.23 | 635,696 | -0.33(-0.19%) |
Aug 08, 2024 | 174.32 | 176.76 | 173.95 | 176.56 | 647,339 | +4.06(+2.35%) |
Aug 07, 2024 | 176.14 | 177.74 | 172.30 | 172.50 | 639,202 | -1.98(-1.13%) |
Aug 06, 2024 | 173.68 | 176.95 | 172.59 | 174.48 | 1,030,328 | +1.74(+1.01%) |
Aug 05, 2024 | 174.29 | 174.67 | 171.54 | 172.74 | 1,091,967 | -2.68(-1.53%) |
Aug 02, 2024 | 176.88 | 176.88 | 173.04 | 175.42 | 977,704 | -3.73(-2.08%) |
Aug 01, 2024 | 184.02 | 185.24 | 178.41 | 179.15 | 918,151 | -5.11(-2.77%) |
Jul 31, 2024 | 185.96 | 186.74 | 183.81 | 184.26 | 1,124,945 | -0.25(-0.14%) |
Jul 30, 2024 | 187.62 | 188.59 | 184.00 | 184.51 | 880,176 | -1.96(-1.05%) |
Jul 29, 2024 | 185.34 | 186.92 | 183.94 | 186.47 | 948,151 | +1.24(+0.67%) |
Jul 26, 2024 | 185.43 | 188.10 | 184.51 | 185.23 | 1,412,004 | -1.09(-0.59%) |
Jul 25, 2024 | 180.10 | 188.83 | 178.83 | 186.32 | 2,545,048 | +9.99(+5.67%) |
Jul 24, 2024 | 179.40 | 179.69 | 176.21 | 176.33 | 1,310,916 | -4.04(-2.24%) |
Jul 23, 2024 | 181.68 | 182.65 | 179.96 | 180.37 | 1,122,459 | -0.78(-0.43%) |
Jul 22, 2024 | 181.99 | 183.50 | 179.32 | 181.15 | 1,416,630 | -2.55(-1.39%) |
Jul 19, 2024 | 187.53 | 188.00 | 182.76 | 183.70 | 856,621 | -2.64(-1.42%) |
Jul 18, 2024 | 188.41 | 191.53 | 186.23 | 186.34 | 1,271,926 | -3.47(-1.83%) |
Jul 17, 2024 | 190.79 | 192.31 | 189.63 | 189.81 | 1,021,298 | -1.68(-0.88%) |
Jul 16, 2024 | 185.55 | 191.70 | 184.50 | 191.49 | 1,312,175 | +6.50(+3.51%) |
Jul 15, 2024 | 184.62 | 187.22 | 184.17 | 184.99 | 797,425 | +0.47(+0.25%) |
Jul 12, 2024 | 183.74 | 185.34 | 182.83 | 184.52 | 836,025 | +2.42(+1.33%) |
Jul 11, 2024 | 180.10 | 183.47 | 179.99 | 182.10 | 1,004,117 | +3.54(+1.98%) |
Jul 10, 2024 | 175.13 | 178.66 | 175.10 | 178.56 | 875,153 | +3.43(+1.96%) |
Jul 09, 2024 | 176.12 | 176.59 | 174.81 | 175.13 | 1,002,473 | -1.36(-0.77%) |
Jul 08, 2024 | 177.50 | 178.44 | 176.01 | 176.49 | 705,764 | -0.19(-0.11%) |
Jul 05, 2024 | 176.43 | 176.71 | 174.16 | 176.68 | 798,448 | -0.29(-0.16%) |
Jul 03, 2024 | 177.41 | 178.12 | 175.89 | 176.97 | 514,684 | +0.01(+0.01%) |
Jul 02, 2024 | 176.95 | 177.60 | 176.30 | 176.96 | 951,550 | -0.03(-0.02%) |
Jul 01, 2024 | 181.70 | 181.70 | 176.52 | 176.99 | 868,454 | -3.46(-1.92%) |
Jun 28, 2024 | 179.04 | 181.48 | 178.58 | 180.45 | 1,581,372 | +2.00(+1.12%) |
Jun 27, 2024 | 178.74 | 179.68 | 177.44 | 178.45 | 712,036 | -0.27(-0.15%) |
Jun 26, 2024 | 179.45 | 179.89 | 177.42 | 178.72 | 877,126 | -1.34(-0.74%) |
Jun 25, 2024 | 184.09 | 184.09 | 180.01 | 180.06 | 994,215 | -4.34(-2.35%) |
Jun 24, 2024 | 183.21 | 186.00 | 182.52 | 184.40 | 1,041,083 | +1.90(+1.04%) |
Jun 21, 2024 | 182.62 | 183.00 | 180.23 | 182.50 | 1,435,852 | -0.80(-0.44%) |
Jun 20, 2024 | 182.46 | 183.93 | 182.14 | 183.30 | 1,094,991 | +0.51(+0.28%) |
Jun 18, 2024 | 180.40 | 182.84 | 179.36 | 182.79 | 1,332,271 | +3.56(+1.99%) |
Jun 17, 2024 | 176.80 | 180.19 | 176.57 | 179.23 | 933,933 | +1.98(+1.12%) |
Jun 14, 2024 | 180.02 | 180.62 | 174.88 | 177.25 | 1,049,366 | -4.14(-2.28%) |
Jun 13, 2024 | 181.15 | 181.60 | 178.63 | 181.39 | 908,623 | -0.36(-0.20%) |
Jun 12, 2024 | 178.97 | 182.13 | 178.59 | 181.75 | 1,649,272 | +4.48(+2.53%) |
Jun 11, 2024 | 177.25 | 177.79 | 176.08 | 177.27 | 869,659 | -0.68(-0.38%) |
Jun 10, 2024 | 176.61 | 178.83 | 176.61 | 177.95 | 963,818 | +0.73(+0.41%) |
Jun 07, 2024 | 177.51 | 178.49 | 176.69 | 177.22 | 1,050,527 | -0.81(-0.45%) |
Jun 06, 2024 | 180.77 | 181.57 | 177.49 | 178.03 | 1,092,558 | -2.93(-1.62%) |
Jun 05, 2024 | 179.80 | 181.59 | 178.08 | 180.96 | 1,246,609 | +1.52(+0.85%) |
Jun 04, 2024 | 180.70 | 181.42 | 178.28 | 179.44 | 1,242,767 | -1.85(-1.02%) |