Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 186.69 | 188.54 | 186.00 | 188.23 | 222,435 | +2.62(+1.41%) |
Aug 22, 2024 | 185.03 | 185.76 | 183.97 | 185.61 | 130,413 | +0.94(+0.51%) |
Aug 21, 2024 | 183.61 | 184.75 | 182.34 | 184.67 | 132,936 | +1.42(+0.77%) |
Aug 20, 2024 | 183.24 | 183.66 | 181.82 | 183.25 | 168,662 | +0.25(+0.14%) |
Aug 19, 2024 | 181.16 | 183.49 | 181.16 | 183.00 | 123,386 | +2.02(+1.12%) |
Aug 16, 2024 | 182.57 | 183.37 | 180.57 | 180.98 | 228,141 | -2.07(-1.13%) |
Aug 15, 2024 | 184.03 | 185.02 | 182.41 | 183.05 | 310,590 | +0.57(+0.31%) |
Aug 14, 2024 | 181.78 | 183.93 | 181.78 | 182.48 | 173,064 | +0.74(+0.41%) |
Aug 13, 2024 | 181.56 | 182.63 | 180.55 | 181.74 | 298,160 | +1.93(+1.07%) |
Aug 12, 2024 | 181.01 | 181.01 | 179.24 | 179.81 | 313,684 | -1.86(-1.02%) |
Aug 09, 2024 | 180.54 | 182.21 | 179.46 | 181.67 | 288,700 | +0.35(+0.19%) |
Aug 08, 2024 | 181.27 | 182.90 | 179.75 | 181.32 | 259,269 | +0.81(+0.45%) |
Aug 07, 2024 | 183.46 | 184.62 | 180.30 | 180.51 | 441,555 | -2.14(-1.17%) |
Aug 06, 2024 | 179.53 | 184.41 | 178.66 | 182.65 | 237,262 | +3.30(+1.84%) |
Aug 05, 2024 | 181.35 | 185.31 | 178.97 | 179.35 | 415,865 | -6.57(-3.53%) |
Aug 02, 2024 | 186.64 | 188.01 | 184.23 | 185.92 | 233,315 | -2.64(-1.40%) |
Aug 01, 2024 | 188.59 | 190.27 | 186.68 | 188.56 | 235,467 | +1.57(+0.84%) |
Jul 31, 2024 | 187.79 | 189.59 | 186.21 | 186.99 | 323,235 | -0.64(-0.34%) |
Jul 30, 2024 | 187.88 | 188.16 | 185.75 | 187.63 | 286,881 | +0.56(+0.30%) |
Jul 29, 2024 | 187.68 | 187.68 | 185.14 | 187.07 | 298,901 | -0.03(-0.02%) |
Jul 26, 2024 | 185.31 | 188.24 | 184.61 | 187.10 | 199,965 | +2.59(+1.40%) |
Jul 25, 2024 | 186.56 | 187.68 | 183.88 | 184.51 | 374,261 | -0.89(-0.48%) |
Jul 24, 2024 | 191.12 | 192.61 | 184.01 | 185.40 | 585,161 | -4.55(-2.40%) |
Jul 23, 2024 | 190.50 | 191.93 | 188.36 | 189.95 | 410,478 | -1.39(-0.73%) |
Jul 22, 2024 | 190.58 | 191.61 | 188.00 | 191.34 | 200,558 | +3.74(+1.99%) |
Jul 19, 2024 | 187.05 | 187.91 | 185.67 | 187.60 | 162,024 | +0.52(+0.28%) |
Jul 18, 2024 | 185.45 | 189.53 | 185.45 | 187.08 | 233,312 | +1.50(+0.81%) |
Jul 17, 2024 | 183.96 | 188.32 | 183.96 | 185.58 | 373,462 | +1.72(+0.94%) |
Jul 16, 2024 | 185.90 | 186.82 | 183.29 | 183.86 | 422,655 | -0.85(-0.46%) |
Jul 15, 2024 | 184.20 | 185.53 | 183.64 | 184.71 | 272,027 | +1.26(+0.69%) |
Jul 12, 2024 | 183.65 | 185.64 | 183.00 | 183.45 | 349,425 | +0.89(+0.49%) |
Jul 11, 2024 | 179.54 | 183.35 | 179.03 | 182.56 | 279,757 | +6.09(+3.45%) |
Jul 10, 2024 | 174.33 | 176.74 | 174.00 | 176.47 | 182,003 | +3.11(+1.79%) |
Jul 09, 2024 | 174.21 | 174.91 | 172.17 | 173.36 | 199,780 | -1.09(-0.62%) |
Jul 08, 2024 | 174.20 | 175.51 | 174.20 | 174.45 | 188,920 | +0.84(+0.48%) |
Jul 05, 2024 | 172.38 | 174.26 | 171.60 | 173.61 | 238,096 | +1.61(+0.94%) |
Jul 03, 2024 | 173.16 | 173.37 | 171.42 | 172.00 | 165,982 | -0.06(-0.03%) |
Jul 02, 2024 | 170.60 | 172.41 | 169.70 | 172.06 | 449,365 | +2.55(+1.50%) |
Jul 01, 2024 | 169.49 | 171.10 | 167.81 | 169.51 | 234,350 | -0.59(-0.35%) |
Jun 28, 2024 | 168.72 | 170.44 | 167.13 | 170.10 | 473,185 | +2.19(+1.30%) |
Jun 27, 2024 | 167.77 | 168.62 | 166.58 | 167.91 | 394,717 | +0.56(+0.33%) |
Jun 26, 2024 | 165.73 | 167.90 | 165.15 | 167.35 | 376,878 | +1.63(+0.98%) |
Jun 25, 2024 | 166.15 | 166.49 | 164.70 | 165.73 | 178,935 | -0.96(-0.58%) |
Jun 24, 2024 | 165.80 | 169.17 | 165.66 | 166.69 | 417,780 | +0.82(+0.50%) |
Jun 21, 2024 | 165.37 | 166.18 | 164.07 | 165.87 | 510,233 | +1.15(+0.70%) |
Jun 20, 2024 | 164.37 | 165.39 | 163.54 | 164.71 | 157,797 | -0.71(-0.43%) |
Jun 18, 2024 | 165.56 | 166.09 | 164.32 | 165.42 | 163,399 | +0.02(+0.01%) |
Jun 17, 2024 | 163.77 | 166.06 | 162.35 | 165.40 | 237,912 | +0.78(+0.48%) |
Jun 14, 2024 | 164.06 | 164.92 | 163.03 | 164.62 | 117,097 | -0.25(-0.15%) |
Jun 13, 2024 | 166.58 | 166.58 | 164.12 | 164.86 | 205,826 | -1.26(-0.76%) |
Jun 12, 2024 | 168.62 | 169.79 | 165.46 | 166.12 | 363,542 | +0.95(+0.58%) |
Jun 11, 2024 | 163.70 | 166.45 | 163.45 | 165.17 | 223,318 | +0.43(+0.26%) |
Jun 10, 2024 | 163.29 | 165.58 | 161.97 | 164.74 | 256,123 | -0.09(-0.05%) |
Jun 07, 2024 | 164.02 | 165.55 | 163.25 | 164.83 | 395,448 | -1.02(-0.62%) |
Jun 06, 2024 | 162.85 | 166.16 | 162.56 | 165.86 | 270,589 | +2.23(+1.37%) |
Jun 05, 2024 | 163.77 | 164.60 | 162.10 | 163.62 | 352,781 | -0.21(-0.13%) |
Jun 04, 2024 | 160.69 | 165.21 | 160.69 | 163.83 | 296,078 | +2.41(+1.49%) |