Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 174.23 | 178.63 | 173.25 | 178.22 | 792,010 | +4.52(+2.60%) |
Aug 22, 2024 | 171.83 | 173.81 | 171.22 | 173.70 | 675,038 | +2.68(+1.57%) |
Aug 21, 2024 | 169.98 | 171.28 | 167.58 | 171.02 | 439,294 | +1.66(+0.98%) |
Aug 20, 2024 | 169.45 | 170.00 | 168.44 | 169.36 | 477,067 | +0.13(+0.08%) |
Aug 19, 2024 | 167.80 | 169.23 | 166.96 | 169.23 | 450,732 | +1.96(+1.17%) |
Aug 16, 2024 | 166.13 | 168.52 | 165.16 | 167.27 | 870,971 | +1.10(+0.66%) |
Aug 15, 2024 | 166.93 | 167.92 | 165.16 | 166.17 | 816,391 | -0.51(-0.31%) |
Aug 14, 2024 | 165.98 | 167.88 | 165.57 | 166.68 | 869,953 | +0.74(+0.45%) |
Aug 13, 2024 | 165.79 | 166.18 | 163.34 | 165.94 | 494,404 | +1.83(+1.12%) |
Aug 12, 2024 | 163.83 | 164.71 | 162.34 | 164.11 | 546,470 | -0.28(-0.17%) |
Aug 09, 2024 | 163.88 | 165.18 | 162.00 | 164.39 | 500,665 | +1.21(+0.74%) |
Aug 08, 2024 | 160.89 | 163.29 | 159.98 | 163.18 | 701,803 | +1.55(+0.96%) |
Aug 07, 2024 | 163.50 | 165.57 | 160.53 | 161.63 | 1,155,275 | -1.57(-0.96%) |
Aug 06, 2024 | 157.86 | 165.33 | 157.04 | 163.20 | 1,502,869 | +4.46(+2.81%) |
Aug 05, 2024 | 162.73 | 164.42 | 157.89 | 158.74 | 1,797,381 | -6.21(-3.76%) |
Aug 02, 2024 | 159.89 | 165.64 | 159.89 | 164.95 | 1,447,797 | +5.09(+3.18%) |
Aug 01, 2024 | 162.07 | 162.80 | 157.94 | 159.86 | 1,286,814 | +0.24(+0.15%) |
Jul 31, 2024 | 163.53 | 164.04 | 156.67 | 159.62 | 1,687,733 | -3.48(-2.13%) |
Jul 30, 2024 | 164.33 | 165.75 | 161.95 | 163.10 | 1,142,099 | -0.89(-0.54%) |
Jul 29, 2024 | 164.30 | 165.26 | 161.74 | 163.99 | 1,024,230 | -0.62(-0.38%) |
Jul 26, 2024 | 162.53 | 165.93 | 160.73 | 164.61 | 742,322 | +3.92(+2.44%) |
Jul 25, 2024 | 163.09 | 164.39 | 160.16 | 160.69 | 1,013,031 | -1.18(-0.73%) |
Jul 24, 2024 | 166.30 | 167.60 | 161.52 | 161.87 | 852,652 | -4.61(-2.77%) |
Jul 23, 2024 | 165.32 | 167.11 | 164.92 | 166.48 | 854,094 | +0.71(+0.43%) |
Jul 22, 2024 | 164.53 | 165.84 | 162.35 | 165.77 | 714,243 | +1.67(+1.02%) |
Jul 19, 2024 | 167.65 | 167.65 | 163.61 | 164.10 | 754,115 | -3.12(-1.87%) |
Jul 18, 2024 | 166.75 | 171.46 | 165.38 | 167.22 | 1,054,340 | -0.59(-0.35%) |
Jul 17, 2024 | 165.03 | 167.96 | 164.79 | 167.81 | 1,034,282 | +3.00(+1.82%) |
Jul 16, 2024 | 163.46 | 165.64 | 162.89 | 164.81 | 825,542 | +2.41(+1.48%) |
Jul 15, 2024 | 162.61 | 162.71 | 159.28 | 162.40 | 669,038 | +0.48(+0.30%) |
Jul 12, 2024 | 160.17 | 163.15 | 159.81 | 161.92 | 804,073 | +3.01(+1.89%) |
Jul 11, 2024 | 156.18 | 159.38 | 155.26 | 158.91 | 890,453 | +5.19(+3.38%) |
Jul 10, 2024 | 154.53 | 154.89 | 152.36 | 153.72 | 726,123 | +0.19(+0.12%) |
Jul 09, 2024 | 154.65 | 154.65 | 151.69 | 153.53 | 584,245 | -1.04(-0.67%) |
Jul 08, 2024 | 154.91 | 155.79 | 153.95 | 154.57 | 462,017 | +0.21(+0.14%) |
Jul 05, 2024 | 154.80 | 154.80 | 152.78 | 154.36 | 484,502 | +0.16(+0.10%) |
Jul 03, 2024 | 153.72 | 155.49 | 152.99 | 154.20 | 261,358 | +0.48(+0.31%) |
Jul 02, 2024 | 151.92 | 154.24 | 151.65 | 153.72 | 637,103 | +1.80(+1.18%) |
Jul 01, 2024 | 154.25 | 156.05 | 151.68 | 151.92 | 796,236 | -3.49(-2.25%) |
Jun 28, 2024 | 156.33 | 157.47 | 153.48 | 155.41 | 2,310,673 | -0.33(-0.21%) |
Jun 27, 2024 | 157.32 | 158.17 | 154.32 | 155.74 | 1,318,129 | -1.25(-0.80%) |
Jun 26, 2024 | 156.38 | 157.53 | 155.42 | 156.99 | 1,114,555 | -0.21(-0.13%) |
Jun 25, 2024 | 159.39 | 159.39 | 156.37 | 157.20 | 776,353 | -2.13(-1.34%) |
Jun 24, 2024 | 158.35 | 160.99 | 157.20 | 159.33 | 926,584 | +0.40(+0.25%) |
Jun 21, 2024 | 158.28 | 159.23 | 156.88 | 158.93 | 1,581,547 | +0.93(+0.59%) |
Jun 20, 2024 | 158.48 | 158.89 | 156.33 | 158.00 | 865,891 | -1.28(-0.80%) |
Jun 18, 2024 | 155.08 | 159.92 | 154.56 | 159.28 | 1,500,437 | +4.37(+2.82%) |
Jun 17, 2024 | 155.24 | 157.10 | 154.11 | 154.91 | 1,318,074 | -1.66(-1.06%) |
Jun 14, 2024 | 156.49 | 158.23 | 154.78 | 156.57 | 1,284,213 | -0.34(-0.22%) |
Jun 13, 2024 | 153.83 | 157.73 | 153.23 | 156.91 | 1,246,514 | +3.72(+2.43%) |
Jun 12, 2024 | 153.42 | 157.30 | 152.54 | 153.19 | 1,577,029 | +3.44(+2.30%) |
Jun 11, 2024 | 147.15 | 150.39 | 146.36 | 149.74 | 1,014,457 | +1.49(+1.00%) |
Jun 10, 2024 | 145.69 | 148.93 | 144.09 | 148.26 | 1,194,234 | +1.67(+1.14%) |
Jun 07, 2024 | 144.68 | 147.83 | 144.26 | 146.59 | 1,026,004 | -0.38(-0.26%) |
Jun 06, 2024 | 145.83 | 147.54 | 144.63 | 146.96 | 558,721 | +0.02(+0.01%) |
Jun 05, 2024 | 147.05 | 148.44 | 145.50 | 146.94 | 882,397 | +0.40(+0.27%) |
Jun 04, 2024 | 143.42 | 148.01 | 142.98 | 146.55 | 746,951 | +3.08(+2.15%) |