Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 170.56 | 171.20 | 170.09 | 170.40 | 15,088 | +0.82(+0.48%) |
Aug 22, 2024 | 171.94 | 172.26 | 169.58 | 169.58 | 18,969 | -2.04(-1.19%) |
Aug 21, 2024 | 171.49 | 172.12 | 170.82 | 171.62 | 10,272 | +0.57(+0.34%) |
Aug 20, 2024 | 171.21 | 171.58 | 170.64 | 171.04 | 13,704 | -0.40(-0.23%) |
Aug 19, 2024 | 167.82 | 171.44 | 167.82 | 171.44 | 15,343 | +3.82(+2.28%) |
Aug 16, 2024 | 168.36 | 168.40 | 167.30 | 167.62 | 10,689 | -0.61(-0.36%) |
Aug 15, 2024 | 167.32 | 168.38 | 167.06 | 168.23 | 16,570 | +2.70(+1.63%) |
Aug 14, 2024 | 166.81 | 167.11 | 165.24 | 165.53 | 24,634 | -1.06(-0.64%) |
Aug 13, 2024 | 165.51 | 166.85 | 165.45 | 166.59 | 13,888 | +1.64(+0.99%) |
Aug 12, 2024 | 165.21 | 165.48 | 164.18 | 164.95 | 17,123 | +0.17(+0.10%) |
Aug 09, 2024 | 165.38 | 165.48 | 164.37 | 164.78 | 23,203 | -0.48(-0.29%) |
Aug 08, 2024 | 162.00 | 165.91 | 161.94 | 165.26 | 30,721 | +4.39(+2.73%) |
Aug 07, 2024 | 163.53 | 164.08 | 160.71 | 160.87 | 12,079 | -1.80(-1.11%) |
Aug 06, 2024 | 162.34 | 164.46 | 161.69 | 162.67 | 10,402 | +1.02(+0.63%) |
Aug 05, 2024 | 159.44 | 162.59 | 158.62 | 161.65 | 20,526 | -4.25(-2.56%) |
Aug 02, 2024 | 165.77 | 165.90 | 162.89 | 165.90 | 16,878 | -2.81(-1.67%) |
Aug 01, 2024 | 167.40 | 169.37 | 167.40 | 168.71 | 103,465 | +1.25(+0.75%) |
Jul 31, 2024 | 167.22 | 169.65 | 165.99 | 167.46 | 14,600 | +1.39(+0.84%) |
Jul 30, 2024 | 166.76 | 167.30 | 164.65 | 166.07 | 18,169 | +0.22(+0.13%) |
Jul 29, 2024 | 165.92 | 166.18 | 164.81 | 165.85 | 15,835 | +0.07(+0.04%) |
Jul 26, 2024 | 165.35 | 166.85 | 165.28 | 165.78 | 10,094 | +0.93(+0.57%) |
Jul 25, 2024 | 163.01 | 166.74 | 163.01 | 164.85 | 13,571 | +2.16(+1.33%) |
Jul 24, 2024 | 161.54 | 163.71 | 161.54 | 162.69 | 11,525 | +0.85(+0.52%) |
Jul 23, 2024 | 161.80 | 162.97 | 161.54 | 161.84 | 19,487 | +0.25(+0.16%) |
Jul 22, 2024 | 161.33 | 161.79 | 160.20 | 161.59 | 172,193 | +1.39(+0.87%) |
Jul 19, 2024 | 160.60 | 160.60 | 159.70 | 160.20 | 7,923 | +0.40(+0.25%) |
Jul 18, 2024 | 162.29 | 163.54 | 159.59 | 159.80 | 23,637 | -2.67(-1.65%) |
Jul 17, 2024 | 161.88 | 164.08 | 161.82 | 162.47 | 11,844 | -0.78(-0.48%) |
Jul 16, 2024 | 160.68 | 163.62 | 160.68 | 163.25 | 28,066 | +3.43(+2.15%) |
Jul 15, 2024 | 160.34 | 160.90 | 159.51 | 159.82 | 17,398 | -0.65(-0.41%) |
Jul 12, 2024 | 160.77 | 162.54 | 160.42 | 160.47 | 16,673 | +0.85(+0.53%) |
Jul 11, 2024 | 157.87 | 160.29 | 157.83 | 159.62 | 15,846 | +3.09(+1.98%) |
Jul 10, 2024 | 155.31 | 156.59 | 155.31 | 156.53 | 11,838 | +2.00(+1.29%) |
Jul 09, 2024 | 153.74 | 154.87 | 153.51 | 154.53 | 14,585 | +0.86(+0.56%) |
Jul 08, 2024 | 153.48 | 154.30 | 153.19 | 153.67 | 12,500 | +0.59(+0.39%) |
Jul 05, 2024 | 152.37 | 153.13 | 151.84 | 153.08 | 13,317 | +0.69(+0.45%) |
Jul 03, 2024 | 153.32 | 153.63 | 151.93 | 152.39 | 13,347 | -0.31(-0.21%) |
Jul 02, 2024 | 153.23 | 153.63 | 152.40 | 152.71 | 13,230 | -0.83(-0.54%) |
Jul 01, 2024 | 153.81 | 155.97 | 153.21 | 153.53 | 12,389 | -0.46(-0.30%) |
Jun 28, 2024 | 155.35 | 155.35 | 153.06 | 153.99 | 15,562 | -1.01(-0.65%) |
Jun 27, 2024 | 155.21 | 155.56 | 154.47 | 155.00 | 54,515 | -0.53(-0.34%) |
Jun 26, 2024 | 154.88 | 155.76 | 154.84 | 155.53 | 12,781 | -0.63(-0.40%) |
Jun 25, 2024 | 156.01 | 157.00 | 156.01 | 156.16 | 27,595 | -0.24(-0.15%) |
Jun 24, 2024 | 155.30 | 157.66 | 155.30 | 156.40 | 19,768 | +3.77(+2.47%) |
Jun 21, 2024 | 151.99 | 153.22 | 151.99 | 152.63 | 14,524 | +1.47(+0.97%) |
Jun 20, 2024 | 149.53 | 151.69 | 149.01 | 151.16 | 48,120 | +1.11(+0.74%) |
Jun 18, 2024 | 150.80 | 151.22 | 149.63 | 150.05 | 29,448 | -0.22(-0.15%) |
Jun 17, 2024 | 150.42 | 151.08 | 150.02 | 150.27 | 89,773 | -0.98(-0.65%) |
Jun 14, 2024 | 151.53 | 152.22 | 150.41 | 151.25 | 58,085 | -1.52(-0.99%) |
Jun 13, 2024 | 152.79 | 153.41 | 151.98 | 152.77 | 44,122 | -0.75(-0.49%) |
Jun 12, 2024 | 154.50 | 154.73 | 153.47 | 153.52 | 13,532 | +0.70(+0.46%) |
Jun 11, 2024 | 151.45 | 153.32 | 151.09 | 152.82 | 24,843 | -0.04(-0.03%) |
Jun 10, 2024 | 151.58 | 152.86 | 150.60 | 152.86 | 12,015 | +0.10(+0.07%) |
Jun 07, 2024 | 152.77 | 153.84 | 152.47 | 152.76 | 14,006 | -1.41(-0.92%) |
Jun 06, 2024 | 153.76 | 154.76 | 153.37 | 154.17 | 20,774 | +0.60(+0.39%) |
Jun 05, 2024 | 151.67 | 153.89 | 151.06 | 153.57 | 24,031 | +2.37(+1.57%) |
Jun 04, 2024 | 151.22 | 151.91 | 150.81 | 151.20 | 20,903 | +0.12(+0.08%) |