Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 178.82 | 180.78 | 175.77 | 176.83 | 119,190 | -2.18(-1.22%) |
Aug 19, 2024 | 178.07 | 179.42 | 176.91 | 179.01 | 179,809 | +1.91(+1.08%) |
Aug 16, 2024 | 175.30 | 179.50 | 175.30 | 177.10 | 186,871 | +0.86(+0.49%) |
Aug 15, 2024 | 178.39 | 178.39 | 175.40 | 176.24 | 133,779 | +1.66(+0.95%) |
Aug 14, 2024 | 175.10 | 175.50 | 172.30 | 174.58 | 195,384 | +0.45(+0.26%) |
Aug 13, 2024 | 173.00 | 175.51 | 170.92 | 174.13 | 269,929 | +2.85(+1.66%) |
Aug 12, 2024 | 174.46 | 174.50 | 170.92 | 171.28 | 182,968 | -3.53(-2.02%) |
Aug 09, 2024 | 176.20 | 177.44 | 173.37 | 174.81 | 217,424 | -1.00(-0.57%) |
Aug 08, 2024 | 177.15 | 178.00 | 174.35 | 175.81 | 143,696 | +1.48(+0.85%) |
Aug 07, 2024 | 178.76 | 179.11 | 173.83 | 174.33 | 159,602 | -2.87(-1.62%) |
Aug 06, 2024 | 173.42 | 179.52 | 173.13 | 177.20 | 316,473 | +3.00(+1.72%) |
Aug 05, 2024 | 167.03 | 175.64 | 167.03 | 174.20 | 292,925 | -4.82(-2.69%) |
Aug 02, 2024 | 179.10 | 179.44 | 175.19 | 179.02 | 360,282 | -5.68(-3.08%) |
Aug 01, 2024 | 190.44 | 193.98 | 182.38 | 184.70 | 225,646 | -7.39(-3.85%) |
Jul 31, 2024 | 193.35 | 197.38 | 188.66 | 192.09 | 207,302 | +0.35(+0.18%) |
Jul 30, 2024 | 192.45 | 193.51 | 190.90 | 191.74 | 204,758 | +0.59(+0.31%) |
Jul 29, 2024 | 192.12 | 193.62 | 190.14 | 191.15 | 379,368 | -1.30(-0.68%) |
Jul 26, 2024 | 188.61 | 194.07 | 188.39 | 192.45 | 433,574 | +7.48(+4.04%) |
Jul 25, 2024 | 178.31 | 186.46 | 178.13 | 184.97 | 364,049 | +7.34(+4.13%) |
Jul 24, 2024 | 178.35 | 184.69 | 177.62 | 177.63 | 356,213 | -1.50(-0.84%) |
Jul 23, 2024 | 173.40 | 182.00 | 166.06 | 179.13 | 687,165 | -1.53(-0.85%) |
Jul 22, 2024 | 179.50 | 182.56 | 177.11 | 180.66 | 336,758 | -0.67(-0.37%) |
Jul 19, 2024 | 182.58 | 183.82 | 179.95 | 181.33 | 166,297 | -1.49(-0.82%) |
Jul 18, 2024 | 183.82 | 188.50 | 182.16 | 182.82 | 229,235 | -1.13(-0.61%) |
Jul 17, 2024 | 188.23 | 189.51 | 183.87 | 183.95 | 339,950 | -6.01(-3.16%) |
Jul 16, 2024 | 184.63 | 190.44 | 184.63 | 189.96 | 246,454 | +7.51(+4.12%) |
Jul 15, 2024 | 183.12 | 184.75 | 181.51 | 182.45 | 224,922 | +0.96(+0.53%) |
Jul 12, 2024 | 178.90 | 182.88 | 178.26 | 181.49 | 334,371 | +4.76(+2.69%) |
Jul 11, 2024 | 171.20 | 177.78 | 169.63 | 176.73 | 224,090 | +8.98(+5.35%) |
Jul 10, 2024 | 166.19 | 168.30 | 165.00 | 167.75 | 157,321 | +2.36(+1.43%) |
Jul 09, 2024 | 164.98 | 168.08 | 164.10 | 165.39 | 207,970 | -0.07(-0.04%) |
Jul 08, 2024 | 163.91 | 165.84 | 163.88 | 165.46 | 345,359 | +3.01(+1.85%) |
Jul 05, 2024 | 163.41 | 163.70 | 161.39 | 162.45 | 226,886 | -1.80(-1.10%) |
Jul 03, 2024 | 165.11 | 166.09 | 163.62 | 164.25 | 188,080 | -0.47(-0.29%) |
Jul 02, 2024 | 163.62 | 165.42 | 163.61 | 164.72 | 333,059 | +1.08(+0.66%) |
Jul 01, 2024 | 168.14 | 168.94 | 163.29 | 163.64 | 293,542 | -4.60(-2.74%) |
Jun 28, 2024 | 173.25 | 174.35 | 168.03 | 168.24 | 5,377,581 | -3.18(-1.85%) |
Jun 27, 2024 | 170.25 | 171.87 | 168.23 | 171.42 | 383,868 | +2.64(+1.56%) |
Jun 26, 2024 | 167.23 | 170.39 | 166.39 | 168.78 | 314,953 | +0.54(+0.32%) |
Jun 25, 2024 | 172.94 | 173.22 | 165.61 | 168.24 | 391,463 | -5.39(-3.10%) |
Jun 24, 2024 | 172.02 | 175.89 | 171.01 | 173.63 | 404,560 | +2.30(+1.34%) |
Jun 21, 2024 | 169.98 | 172.09 | 166.88 | 171.34 | 889,050 | +0.71(+0.42%) |
Jun 20, 2024 | 169.81 | 173.08 | 168.98 | 170.63 | 305,707 | -0.23(-0.13%) |
Jun 18, 2024 | 168.95 | 171.87 | 167.68 | 170.86 | 322,908 | +2.47(+1.46%) |
Jun 17, 2024 | 161.87 | 168.80 | 161.72 | 168.39 | 280,464 | +6.17(+3.80%) |
Jun 14, 2024 | 161.78 | 163.12 | 159.95 | 162.22 | 207,886 | -1.81(-1.10%) |
Jun 13, 2024 | 164.16 | 164.25 | 162.39 | 164.03 | 273,686 | -0.95(-0.58%) |
Jun 12, 2024 | 164.61 | 169.05 | 164.61 | 164.98 | 290,057 | +5.03(+3.15%) |
Jun 11, 2024 | 159.06 | 160.08 | 157.15 | 159.95 | 514,628 | +0.05(+0.03%) |
Jun 10, 2024 | 158.47 | 161.24 | 158.47 | 159.90 | 282,513 | -0.83(-0.52%) |
Jun 07, 2024 | 159.78 | 161.27 | 158.61 | 160.73 | 216,909 | -0.37(-0.23%) |
Jun 06, 2024 | 163.10 | 164.46 | 160.31 | 161.10 | 239,190 | -2.11(-1.29%) |
Jun 05, 2024 | 162.45 | 165.10 | 161.16 | 163.20 | 257,869 | +1.20(+0.74%) |
Jun 04, 2024 | 162.15 | 164.47 | 161.00 | 162.00 | 268,187 | -1.40(-0.85%) |