Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 153.04 | 154.87 | 152.72 | 153.10 | 671,234 | -1.30(-0.84%) |
Aug 15, 2024 | 153.10 | 156.12 | 152.44 | 154.40 | 896,010 | +1.61(+1.05%) |
Aug 14, 2024 | 152.44 | 153.50 | 151.19 | 152.79 | 434,561 | +0.79(+0.52%) |
Aug 13, 2024 | 152.01 | 152.74 | 151.00 | 152.00 | 675,843 | -1.23(-0.80%) |
Aug 12, 2024 | 152.18 | 154.57 | 152.06 | 153.23 | 724,320 | +2.07(+1.37%) |
Aug 09, 2024 | 152.32 | 152.90 | 150.50 | 151.16 | 922,432 | +0.10(+0.07%) |
Aug 08, 2024 | 148.35 | 155.51 | 147.00 | 151.06 | 1,755,678 | -2.42(-1.58%) |
Aug 07, 2024 | 155.69 | 157.85 | 152.99 | 153.48 | 816,067 | +0.50(+0.33%) |
Aug 06, 2024 | 151.11 | 154.58 | 150.43 | 152.98 | 661,838 | +2.04(+1.35%) |
Aug 05, 2024 | 150.00 | 152.84 | 145.53 | 150.94 | 1,323,339 | -4.93(-3.16%) |
Aug 02, 2024 | 164.72 | 165.59 | 155.15 | 155.87 | 864,228 | -10.72(-6.43%) |
Aug 01, 2024 | 171.83 | 173.28 | 165.67 | 166.59 | 740,090 | -5.07(-2.95%) |
Jul 31, 2024 | 173.06 | 173.53 | 171.08 | 171.66 | 512,789 | +2.31(+1.36%) |
Jul 30, 2024 | 169.29 | 170.92 | 169.15 | 169.35 | 434,413 | +0.06(+0.04%) |
Jul 29, 2024 | 173.26 | 173.56 | 168.08 | 169.29 | 623,023 | -3.33(-1.93%) |
Jul 26, 2024 | 173.24 | 173.71 | 170.15 | 172.62 | 545,220 | -0.19(-0.11%) |
Jul 25, 2024 | 171.04 | 174.54 | 170.17 | 172.81 | 832,250 | +2.03(+1.19%) |
Jul 24, 2024 | 172.48 | 174.76 | 170.75 | 170.78 | 720,625 | -1.52(-0.88%) |
Jul 23, 2024 | 172.83 | 173.56 | 170.96 | 172.30 | 831,143 | -1.55(-0.89%) |
Jul 22, 2024 | 175.55 | 175.55 | 172.53 | 173.85 | 766,750 | -1.70(-0.97%) |
Jul 19, 2024 | 174.99 | 177.28 | 173.27 | 175.55 | 630,437 | +0.21(+0.12%) |
Jul 18, 2024 | 175.73 | 177.95 | 175.15 | 175.34 | 456,117 | -1.22(-0.69%) |
Jul 17, 2024 | 177.77 | 181.17 | 176.05 | 176.56 | 590,210 | -0.42(-0.24%) |
Jul 16, 2024 | 175.34 | 177.58 | 174.34 | 176.98 | 518,869 | +0.95(+0.54%) |
Jul 15, 2024 | 173.10 | 177.46 | 172.38 | 176.03 | 767,135 | +4.04(+2.35%) |
Jul 12, 2024 | 172.46 | 172.46 | 169.47 | 171.99 | 976,112 | +0.80(+0.47%) |
Jul 11, 2024 | 168.97 | 171.80 | 168.22 | 171.19 | 510,227 | +2.42(+1.43%) |
Jul 10, 2024 | 167.99 | 169.11 | 167.26 | 168.77 | 384,055 | +0.78(+0.46%) |
Jul 09, 2024 | 169.02 | 170.99 | 167.75 | 167.99 | 723,347 | -1.75(-1.03%) |
Jul 08, 2024 | 169.42 | 170.74 | 167.77 | 169.74 | 641,459 | +0.24(+0.14%) |
Jul 05, 2024 | 173.29 | 173.60 | 168.50 | 169.50 | 939,355 | -4.12(-2.37%) |
Jul 03, 2024 | 171.39 | 173.90 | 171.00 | 173.62 | 536,556 | +2.73(+1.60%) |
Jul 02, 2024 | 171.01 | 173.19 | 170.21 | 170.89 | 1,176,073 | +1.23(+0.72%) |
Jul 01, 2024 | 168.51 | 170.62 | 166.58 | 169.66 | 1,067,340 | +1.98(+1.18%) |
Jun 28, 2024 | 169.04 | 169.04 | 165.95 | 167.68 | 9,375,527 | +0.55(+0.33%) |
Jun 27, 2024 | 166.25 | 167.39 | 164.02 | 167.13 | 980,846 | +1.82(+1.10%) |
Jun 26, 2024 | 168.13 | 168.62 | 165.22 | 165.31 | 668,025 | -3.56(-2.11%) |
Jun 25, 2024 | 168.97 | 169.43 | 166.11 | 168.87 | 1,159,951 | -0.03(-0.02%) |
Jun 24, 2024 | 165.10 | 169.65 | 165.06 | 168.90 | 1,091,924 | +4.41(+2.68%) |
Jun 21, 2024 | 167.39 | 168.08 | 163.78 | 164.49 | 1,519,734 | -2.35(-1.41%) |
Jun 20, 2024 | 166.87 | 169.10 | 165.73 | 166.84 | 1,273,736 | +0.09(+0.05%) |
Jun 18, 2024 | 163.36 | 167.19 | 163.15 | 166.75 | 1,183,801 | +4.06(+2.50%) |
Jun 17, 2024 | 163.34 | 163.34 | 160.02 | 162.69 | 1,003,140 | +0.27(+0.17%) |
Jun 14, 2024 | 165.17 | 165.59 | 162.12 | 162.42 | 800,696 | -3.44(-2.07%) |
Jun 13, 2024 | 169.95 | 169.95 | 165.24 | 165.86 | 1,079,413 | -5.46(-3.19%) |
Jun 12, 2024 | 174.37 | 174.75 | 169.34 | 171.32 | 940,747 | -1.64(-0.95%) |
Jun 11, 2024 | 172.01 | 174.06 | 171.49 | 172.96 | 1,207,524 | -0.33(-0.19%) |
Jun 10, 2024 | 169.84 | 174.38 | 168.96 | 173.29 | 1,134,036 | +4.33(+2.56%) |
Jun 07, 2024 | 166.85 | 169.47 | 166.05 | 168.96 | 1,617,470 | +1.00(+0.60%) |
Jun 06, 2024 | 170.02 | 170.78 | 167.79 | 167.96 | 1,683,925 | -2.14(-1.26%) |
Jun 05, 2024 | 173.93 | 173.93 | 169.66 | 170.10 | 1,693,604 | -2.93(-1.69%) |
Jun 04, 2024 | 175.58 | 175.64 | 172.02 | 173.03 | 5,216,392 | -3.73(-2.11%) |