Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 164.86 | 167.83 | 160.42 | 167.71 | 20,430,562 | +1.99(+1.20%) |
Aug 16, 2024 | 164.47 | 166.09 | 162.68 | 165.72 | 19,297,000 | -0.41(-0.25%) |
Aug 15, 2024 | 161.20 | 166.67 | 160.34 | 166.13 | 27,923,984 | +8.44(+5.35%) |
Aug 14, 2024 | 158.02 | 160.25 | 154.72 | 157.69 | 20,174,532 | +1.53(+0.98%) |
Aug 13, 2024 | 151.55 | 156.38 | 149.81 | 156.16 | 22,045,090 | +7.54(+5.07%) |
Aug 12, 2024 | 148.08 | 151.13 | 146.37 | 148.62 | 17,773,780 | +0.36(+0.24%) |
Aug 09, 2024 | 144.20 | 149.55 | 144.11 | 148.26 | 18,438,686 | +2.42(+1.66%) |
Aug 08, 2024 | 141.20 | 146.27 | 138.40 | 145.84 | 27,561,230 | +9.57(+7.02%) |
Aug 07, 2024 | 148.25 | 150.10 | 135.83 | 136.27 | 29,690,300 | -7.65(-5.32%) |
Aug 06, 2024 | 141.73 | 148.91 | 140.25 | 143.92 | 24,722,848 | +1.84(+1.30%) |
Aug 05, 2024 | 129.61 | 145.42 | 128.50 | 142.08 | 41,297,104 | -1.74(-1.21%) |
Aug 02, 2024 | 141.93 | 145.35 | 139.60 | 143.82 | 33,775,144 | -3.20(-2.18%) |
Aug 01, 2024 | 157.50 | 158.91 | 146.17 | 147.02 | 40,269,200 | -13.66(-8.50%) |
Jul 31, 2024 | 151.47 | 161.33 | 151.00 | 160.68 | 45,765,908 | +17.16(+11.96%) |
Jul 30, 2024 | 153.28 | 153.47 | 143.35 | 143.52 | 31,047,508 | -6.70(-4.46%) |
Jul 29, 2024 | 152.02 | 155.00 | 149.15 | 150.22 | 16,613,064 | -1.41(-0.93%) |
Jul 26, 2024 | 153.50 | 153.58 | 149.92 | 151.63 | 20,839,970 | +2.37(+1.59%) |
Jul 25, 2024 | 151.26 | 153.55 | 145.52 | 149.26 | 30,850,768 | -2.08(-1.37%) |
Jul 24, 2024 | 160.35 | 161.41 | 151.10 | 151.34 | 37,122,912 | -12.43(-7.59%) |
Jul 23, 2024 | 160.40 | 165.33 | 159.90 | 163.77 | 21,543,050 | +2.71(+1.68%) |
Jul 22, 2024 | 160.23 | 162.99 | 157.90 | 161.06 | 28,796,884 | +3.71(+2.36%) |
Jul 19, 2024 | 161.84 | 163.95 | 157.12 | 157.35 | 26,310,928 | -3.17(-1.97%) |
Jul 18, 2024 | 158.89 | 161.51 | 153.90 | 160.52 | 37,932,448 | +4.54(+2.91%) |
Jul 17, 2024 | 162.31 | 162.84 | 155.61 | 155.98 | 43,294,784 | -13.40(-7.91%) |
Jul 16, 2024 | 172.40 | 172.81 | 166.40 | 169.38 | 22,364,446 | -2.04(-1.19%) |
Jul 15, 2024 | 170.00 | 173.51 | 169.26 | 171.42 | 22,951,508 | +1.35(+0.80%) |
Jul 12, 2024 | 171.10 | 172.59 | 169.13 | 170.07 | 30,453,010 | -0.53(-0.31%) |
Jul 11, 2024 | 176.47 | 176.49 | 166.85 | 170.59 | 51,074,520 | -3.87(-2.22%) |
Jul 10, 2024 | 174.60 | 176.65 | 172.64 | 174.47 | 41,019,428 | +1.14(+0.66%) |
Jul 09, 2024 | 175.66 | 177.10 | 170.56 | 173.33 | 37,892,860 | -1.26(-0.72%) |
Jul 08, 2024 | 170.50 | 175.69 | 170.50 | 174.59 | 36,324,280 | +4.26(+2.50%) |
Jul 05, 2024 | 175.56 | 176.55 | 169.60 | 170.33 | 45,241,888 | -2.59(-1.50%) |
Jul 03, 2024 | 167.00 | 172.92 | 166.45 | 172.92 | 39,958,108 | +7.17(+4.33%) |
Jul 02, 2024 | 164.08 | 165.92 | 162.20 | 165.75 | 32,513,550 | +1.67(+1.02%) |
Jul 01, 2024 | 160.82 | 164.88 | 159.35 | 164.08 | 47,592,500 | +3.53(+2.20%) |
Jun 28, 2024 | 159.59 | 163.92 | 158.60 | 160.55 | 69,376,976 | +1.89(+1.19%) |
Jun 27, 2024 | 159.20 | 160.56 | 157.10 | 158.67 | 31,649,780 | -0.53(-0.34%) |
Jun 26, 2024 | 159.76 | 161.82 | 157.36 | 159.20 | 46,440,348 | +1.12(+0.71%) |
Jun 25, 2024 | 160.01 | 160.60 | 156.40 | 158.08 | 56,754,660 | -1.14(-0.72%) |
Jun 24, 2024 | 164.21 | 166.10 | 159.07 | 159.22 | 58,531,428 | -6.64(-4.00%) |
Jun 21, 2024 | 169.57 | 171.40 | 165.14 | 165.86 | 100,105,688 | -7.59(-4.38%) |
Jun 20, 2024 | 180.35 | 180.47 | 172.22 | 173.46 | 69,285,120 | -6.80(-3.77%) |
Jun 18, 2024 | 183.96 | 185.16 | 178.50 | 180.25 | 86,912,880 | -2.63(-1.44%) |
Jun 17, 2024 | 180.00 | 184.30 | 177.86 | 182.89 | 87,192,712 | +9.38(+5.41%) |
Jun 14, 2024 | 168.69 | 174.72 | 168.21 | 173.50 | 69,738,376 | +5.60(+3.34%) |
Jun 13, 2024 | 171.00 | 173.59 | 165.25 | 167.90 | 89,142,992 | +18.35(+12.27%) |
Jun 12, 2024 | 150.00 | 150.58 | 147.64 | 149.55 | 55,958,000 | +3.45(+2.36%) |
Jun 11, 2024 | 143.82 | 146.50 | 141.62 | 146.10 | 34,799,380 | +2.06(+1.43%) |
Jun 10, 2024 | 140.98 | 144.91 | 140.91 | 144.05 | 31,060,100 | +3.38(+2.41%) |
Jun 07, 2024 | 140.78 | 142.50 | 139.70 | 140.66 | 17,859,130 | +0.54(+0.38%) |
Jun 06, 2024 | 142.19 | 142.27 | 138.82 | 140.13 | 20,164,970 | -1.18(-0.84%) |
Jun 05, 2024 | 134.60 | 141.44 | 134.05 | 141.31 | 33,297,130 | +8.23(+6.18%) |
Jun 04, 2024 | 132.04 | 133.20 | 130.70 | 133.08 | 23,041,240 | +0.89(+0.67%) |