Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 180.97 | 185.68 | 179.98 | 185.02 | 1,962,091 | +6.28(+3.51%) |
Aug 22, 2024 | 179.05 | 180.39 | 177.76 | 178.74 | 1,123,312 | -0.31(-0.17%) |
Aug 21, 2024 | 176.19 | 180.49 | 175.59 | 179.05 | 2,746,429 | +5.05(+2.90%) |
Aug 20, 2024 | 175.71 | 177.15 | 173.76 | 174.00 | 1,381,395 | -1.47(-0.84%) |
Aug 19, 2024 | 173.00 | 175.98 | 172.71 | 175.47 | 1,207,208 | +3.71(+2.16%) |
Aug 16, 2024 | 170.32 | 173.41 | 170.00 | 171.76 | 1,118,624 | +1.15(+0.67%) |
Aug 15, 2024 | 170.92 | 171.31 | 168.50 | 170.61 | 1,263,141 | +1.49(+0.88%) |
Aug 14, 2024 | 171.50 | 171.70 | 168.20 | 169.12 | 1,431,391 | -1.25(-0.73%) |
Aug 13, 2024 | 169.14 | 171.72 | 168.29 | 170.37 | 1,249,390 | +2.43(+1.45%) |
Aug 12, 2024 | 169.90 | 170.19 | 167.09 | 167.94 | 1,502,244 | -1.82(-1.07%) |
Aug 09, 2024 | 169.90 | 171.04 | 168.24 | 169.76 | 1,614,041 | +0.39(+0.23%) |
Aug 08, 2024 | 168.63 | 170.64 | 166.63 | 169.37 | 1,336,805 | +2.62(+1.57%) |
Aug 07, 2024 | 174.21 | 175.82 | 165.88 | 166.75 | 2,796,407 | -5.25(-3.05%) |
Aug 06, 2024 | 169.59 | 175.31 | 167.19 | 172.00 | 1,917,492 | +1.61(+0.94%) |
Aug 05, 2024 | 163.00 | 172.23 | 162.67 | 170.39 | 2,827,233 | -4.07(-2.33%) |
Aug 02, 2024 | 172.49 | 176.81 | 170.08 | 174.46 | 2,410,974 | -1.78(-1.01%) |
Aug 01, 2024 | 178.08 | 179.21 | 173.46 | 176.24 | 2,511,618 | -0.69(-0.39%) |
Jul 31, 2024 | 180.65 | 182.53 | 176.77 | 176.93 | 3,030,321 | -3.52(-1.95%) |
Jul 30, 2024 | 178.57 | 181.15 | 178.02 | 180.45 | 1,853,163 | +2.27(+1.27%) |
Jul 29, 2024 | 177.32 | 179.22 | 175.46 | 178.18 | 1,973,549 | +1.47(+0.83%) |
Jul 26, 2024 | 175.26 | 178.75 | 174.20 | 176.71 | 2,211,540 | +5.43(+3.17%) |
Jul 25, 2024 | 169.90 | 175.37 | 168.01 | 171.28 | 1,844,517 | +2.49(+1.48%) |
Jul 24, 2024 | 172.07 | 173.41 | 168.71 | 168.79 | 3,003,588 | -3.86(-2.24%) |
Jul 23, 2024 | 171.50 | 174.57 | 169.86 | 172.65 | 1,862,604 | +0.15(+0.09%) |
Jul 22, 2024 | 169.95 | 172.60 | 167.01 | 172.50 | 2,344,892 | +1.56(+0.91%) |
Jul 19, 2024 | 169.73 | 172.32 | 167.96 | 170.94 | 1,823,110 | +0.91(+0.54%) |
Jul 18, 2024 | 170.08 | 177.79 | 169.81 | 170.03 | 4,439,187 | +3.55(+2.13%) |
Jul 17, 2024 | 167.77 | 169.31 | 166.38 | 166.48 | 2,163,890 | -3.14(-1.85%) |
Jul 16, 2024 | 161.95 | 169.89 | 161.55 | 169.62 | 2,909,475 | +10.44(+6.56%) |
Jul 15, 2024 | 160.04 | 162.41 | 158.43 | 159.18 | 2,156,292 | -0.70(-0.44%) |
Jul 12, 2024 | 157.00 | 161.50 | 156.83 | 159.88 | 4,230,370 | +4.05(+2.60%) |
Jul 11, 2024 | 150.26 | 156.33 | 149.52 | 155.83 | 4,010,607 | +10.11(+6.94%) |
Jul 10, 2024 | 142.63 | 146.43 | 142.31 | 145.72 | 2,126,655 | +3.22(+2.26%) |
Jul 09, 2024 | 143.30 | 144.16 | 141.88 | 142.50 | 2,038,395 | -0.13(-0.09%) |
Jul 08, 2024 | 144.00 | 145.02 | 141.15 | 142.63 | 2,460,672 | +0.00(+0.00%) |
Jul 05, 2024 | 142.86 | 143.31 | 140.65 | 142.63 | 1,842,117 | -0.15(-0.11%) |
Jul 03, 2024 | 142.25 | 145.39 | 141.70 | 142.78 | 1,120,344 | -0.33(-0.23%) |
Jul 02, 2024 | 141.22 | 143.34 | 140.64 | 143.11 | 2,396,032 | -2.31(-1.59%) |
Jul 01, 2024 | 149.99 | 150.31 | 145.36 | 145.42 | 2,040,363 | -3.93(-2.63%) |
Jun 28, 2024 | 148.48 | 150.33 | 148.37 | 149.35 | 3,309,505 | +0.75(+0.50%) |
Jun 27, 2024 | 148.38 | 149.05 | 147.21 | 148.60 | 1,803,585 | +0.18(+0.12%) |
Jun 26, 2024 | 148.16 | 149.46 | 147.39 | 148.42 | 2,361,904 | -0.24(-0.16%) |
Jun 25, 2024 | 149.43 | 149.56 | 146.44 | 148.66 | 2,720,141 | -1.47(-0.98%) |
Jun 24, 2024 | 150.48 | 151.80 | 148.80 | 150.13 | 2,246,243 | -0.89(-0.59%) |
Jun 21, 2024 | 149.69 | 151.36 | 147.40 | 151.02 | 3,902,457 | +2.23(+1.50%) |
Jun 20, 2024 | 146.96 | 151.13 | 146.56 | 148.79 | 2,847,215 | +0.59(+0.40%) |
Jun 18, 2024 | 150.16 | 153.50 | 147.61 | 148.20 | 6,013,465 | -7.76(-4.98%) |
Jun 17, 2024 | 154.39 | 156.87 | 152.96 | 155.96 | 4,687,907 | +1.41(+0.91%) |
Jun 14, 2024 | 152.69 | 154.77 | 150.16 | 154.56 | 3,126,415 | +0.06(+0.04%) |
Jun 13, 2024 | 154.22 | 155.90 | 152.88 | 154.50 | 2,089,467 | +0.04(+0.03%) |
Jun 12, 2024 | 157.72 | 160.78 | 153.84 | 154.46 | 3,167,446 | +2.76(+1.82%) |
Jun 11, 2024 | 153.80 | 153.80 | 151.26 | 151.70 | 2,050,669 | -3.18(-2.05%) |
Jun 10, 2024 | 152.35 | 155.34 | 151.68 | 154.88 | 1,565,186 | +1.39(+0.91%) |
Jun 07, 2024 | 152.23 | 155.45 | 151.47 | 153.48 | 2,203,198 | -2.09(-1.34%) |
Jun 06, 2024 | 158.62 | 158.74 | 155.35 | 155.57 | 1,398,589 | -3.24(-2.04%) |
Jun 05, 2024 | 158.01 | 158.84 | 155.33 | 158.81 | 1,558,623 | +1.65(+1.05%) |
Jun 04, 2024 | 159.04 | 159.19 | 156.53 | 157.16 | 1,854,330 | -2.99(-1.87%) |