Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 169.71 | 169.71 | 167.13 | 169.27 | 57,951 | +0.51(+0.30%) |
Aug 29, 2024 | 167.09 | 170.23 | 165.97 | 168.76 | 67,347 | +3.42(+2.07%) |
Aug 28, 2024 | 165.77 | 167.80 | 164.86 | 165.34 | 56,909 | -0.96(-0.58%) |
Aug 27, 2024 | 166.58 | 167.63 | 164.34 | 166.30 | 74,014 | -1.89(-1.12%) |
Aug 26, 2024 | 168.99 | 171.15 | 167.73 | 168.19 | 77,302 | +1.13(+0.68%) |
Aug 23, 2024 | 164.22 | 169.20 | 163.27 | 167.06 | 64,637 | +3.86(+2.37%) |
Aug 22, 2024 | 164.78 | 165.00 | 162.94 | 163.20 | 70,985 | -1.25(-0.76%) |
Aug 21, 2024 | 163.29 | 164.47 | 161.31 | 164.45 | 58,096 | +2.05(+1.26%) |
Aug 20, 2024 | 161.97 | 162.58 | 160.69 | 162.40 | 59,369 | -0.31(-0.19%) |
Aug 19, 2024 | 162.01 | 162.75 | 160.96 | 162.71 | 59,219 | +1.22(+0.76%) |
Aug 16, 2024 | 161.62 | 164.37 | 160.86 | 161.49 | 74,366 | -0.68(-0.42%) |
Aug 15, 2024 | 162.63 | 163.97 | 161.39 | 162.17 | 64,982 | +3.42(+2.15%) |
Aug 14, 2024 | 160.31 | 160.31 | 158.03 | 158.75 | 60,148 | -1.37(-0.86%) |
Aug 13, 2024 | 159.19 | 160.86 | 156.91 | 160.12 | 89,180 | +1.65(+1.04%) |
Aug 12, 2024 | 157.82 | 158.87 | 156.34 | 158.47 | 84,604 | +0.52(+0.33%) |
Aug 09, 2024 | 159.92 | 159.92 | 157.22 | 157.95 | 100,907 | -2.80(-1.74%) |
Aug 08, 2024 | 159.20 | 162.67 | 159.02 | 160.75 | 110,373 | +2.34(+1.48%) |
Aug 07, 2024 | 161.94 | 162.80 | 157.80 | 158.41 | 130,891 | -2.27(-1.41%) |
Aug 06, 2024 | 156.72 | 166.32 | 156.72 | 160.68 | 186,254 | -4.29(-2.60%) |
Aug 05, 2024 | 164.37 | 168.07 | 163.17 | 164.97 | 203,782 | -6.79(-3.95%) |
Aug 02, 2024 | 170.70 | 172.16 | 167.19 | 171.76 | 121,890 | -6.22(-3.49%) |
Aug 01, 2024 | 183.13 | 183.25 | 175.96 | 177.98 | 70,056 | -3.59(-1.98%) |
Jul 31, 2024 | 180.81 | 184.79 | 180.40 | 181.57 | 63,746 | +1.30(+0.72%) |
Jul 30, 2024 | 179.18 | 181.57 | 179.18 | 180.27 | 52,495 | +0.09(+0.05%) |
Jul 29, 2024 | 182.27 | 183.49 | 178.71 | 180.18 | 42,001 | -2.19(-1.20%) |
Jul 26, 2024 | 182.82 | 183.54 | 181.24 | 182.37 | 58,441 | +2.22(+1.23%) |
Jul 25, 2024 | 177.02 | 181.81 | 177.02 | 180.15 | 197,143 | +2.05(+1.15%) |
Jul 24, 2024 | 181.63 | 182.89 | 177.80 | 178.10 | 72,056 | -3.34(-1.84%) |
Jul 23, 2024 | 180.60 | 183.25 | 180.18 | 181.44 | 107,490 | -0.07(-0.04%) |
Jul 22, 2024 | 181.81 | 182.62 | 177.77 | 181.51 | 76,514 | +1.39(+0.77%) |
Jul 19, 2024 | 186.41 | 186.59 | 179.74 | 180.12 | 285,743 | -6.98(-3.73%) |
Jul 18, 2024 | 190.18 | 193.74 | 186.89 | 187.10 | 141,331 | -5.04(-2.62%) |
Jul 17, 2024 | 187.30 | 192.72 | 187.30 | 192.14 | 157,486 | +3.70(+1.97%) |
Jul 16, 2024 | 180.46 | 188.99 | 180.46 | 188.44 | 126,807 | +10.30(+5.78%) |
Jul 15, 2024 | 176.74 | 179.57 | 175.57 | 178.14 | 115,321 | +3.28(+1.88%) |
Jul 12, 2024 | 175.59 | 176.98 | 172.87 | 174.86 | 83,138 | +1.65(+0.95%) |
Jul 11, 2024 | 170.84 | 174.06 | 170.77 | 173.21 | 156,527 | +6.68(+4.01%) |
Jul 10, 2024 | 164.96 | 167.74 | 164.63 | 166.53 | 109,409 | +0.75(+0.45%) |
Jul 09, 2024 | 167.94 | 168.24 | 165.71 | 165.78 | 91,834 | -2.68(-1.59%) |
Jul 08, 2024 | 167.93 | 169.82 | 167.51 | 168.46 | 180,668 | +2.12(+1.28%) |
Jul 05, 2024 | 168.33 | 169.14 | 166.11 | 166.34 | 102,214 | -3.22(-1.90%) |
Jul 03, 2024 | 168.95 | 170.53 | 167.81 | 169.56 | 63,936 | +1.38(+0.82%) |
Jul 02, 2024 | 169.17 | 169.68 | 168.10 | 168.18 | 72,566 | -0.27(-0.16%) |
Jul 01, 2024 | 169.05 | 170.14 | 166.62 | 168.45 | 148,286 | -0.84(-0.50%) |
Jun 28, 2024 | 171.47 | 171.47 | 167.94 | 169.29 | 231,478 | -0.14(-0.08%) |
Jun 27, 2024 | 169.33 | 170.75 | 166.82 | 169.43 | 102,087 | +1.18(+0.70%) |
Jun 26, 2024 | 165.38 | 169.00 | 165.38 | 168.25 | 125,559 | +1.75(+1.05%) |
Jun 25, 2024 | 167.05 | 167.91 | 165.14 | 166.51 | 138,947 | -1.83(-1.08%) |
Jun 24, 2024 | 167.91 | 170.03 | 167.48 | 168.33 | 116,187 | +1.09(+0.65%) |
Jun 21, 2024 | 166.14 | 174.01 | 164.34 | 167.25 | 223,186 | +1.15(+0.69%) |
Jun 20, 2024 | 169.42 | 170.50 | 165.63 | 166.10 | 169,898 | -3.73(-2.20%) |
Jun 18, 2024 | 173.41 | 173.41 | 168.84 | 169.83 | 157,593 | -2.86(-1.66%) |
Jun 17, 2024 | 169.66 | 172.77 | 167.00 | 172.69 | 138,588 | +3.09(+1.82%) |
Jun 14, 2024 | 172.42 | 173.28 | 168.05 | 169.60 | 151,008 | -4.98(-2.85%) |
Jun 13, 2024 | 174.68 | 175.49 | 170.93 | 174.58 | 77,319 | -1.28(-0.73%) |
Jun 12, 2024 | 178.87 | 180.35 | 175.02 | 175.85 | 130,671 | +2.08(+1.20%) |
Jun 11, 2024 | 172.17 | 174.42 | 170.54 | 173.77 | 207,614 | -0.07(-0.04%) |
Jun 10, 2024 | 172.35 | 174.27 | 169.81 | 173.84 | 75,266 | -0.97(-0.55%) |
Jun 07, 2024 | 176.07 | 176.65 | 173.70 | 174.81 | 46,932 | -3.14(-1.77%) |
Jun 06, 2024 | 177.70 | 179.41 | 177.34 | 177.95 | 46,206 | -0.80(-0.45%) |
Jun 05, 2024 | 176.63 | 178.90 | 176.28 | 178.75 | 74,896 | +2.17(+1.23%) |
Jun 04, 2024 | 176.96 | 177.91 | 175.41 | 176.57 | 66,382 | -1.72(-0.96%) |