Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 175.91 | 177.19 | 175.91 | 177.19 | 559 | +1.92(+1.09%) |
Aug 20, 2024 | 175.51 | 175.65 | 175.27 | 175.27 | 977 | -0.35(-0.20%) |
Aug 19, 2024 | 175.77 | 175.77 | 175.62 | 175.62 | 826 | +0.96(+0.55%) |
Aug 16, 2024 | 175.14 | 175.14 | 174.61 | 174.66 | 806 | -0.67(-0.38%) |
Aug 15, 2024 | 175.46 | 175.46 | 175.33 | 175.33 | 469 | +1.31(+0.75%) |
Aug 14, 2024 | 173.89 | 174.01 | 173.44 | 174.01 | 1,694 | +0.99(+0.57%) |
Aug 13, 2024 | 171.80 | 173.02 | 171.80 | 173.02 | 1,348 | +2.52(+1.48%) |
Aug 12, 2024 | 171.52 | 171.52 | 170.50 | 170.50 | 642 | -1.05(-0.61%) |
Aug 09, 2024 | 172.60 | 172.60 | 171.55 | 171.55 | 730 | -0.72(-0.42%) |
Aug 08, 2024 | 172.47 | 173.29 | 172.26 | 172.26 | 2,262 | +1.70(+1.00%) |
Aug 07, 2024 | 172.60 | 173.10 | 170.56 | 170.56 | 785 | -0.21(-0.12%) |
Aug 06, 2024 | 169.95 | 173.00 | 169.95 | 170.77 | 1,053 | +1.17(+0.69%) |
Aug 05, 2024 | 168.62 | 170.51 | 167.42 | 169.60 | 2,289 | -5.37(-3.07%) |
Aug 02, 2024 | 174.69 | 174.97 | 174.00 | 174.97 | 793 | -2.50(-1.41%) |
Aug 01, 2024 | 177.42 | 177.47 | 176.00 | 177.47 | 5,639 | +1.15(+0.65%) |
Jul 31, 2024 | 175.55 | 176.50 | 175.55 | 176.33 | 1,576 | +1.78(+1.02%) |
Jul 30, 2024 | 174.87 | 174.87 | 174.04 | 174.54 | 1,216 | -0.81(-0.46%) |
Jul 29, 2024 | 174.88 | 175.35 | 174.88 | 175.35 | 700 | +0.43(+0.24%) |
Jul 26, 2024 | 175.31 | 175.31 | 174.93 | 174.93 | 1,758 | +1.37(+0.79%) |
Jul 25, 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 891 | -1.87(-1.06%) |
Jul 24, 2024 | 176.01 | 176.01 | 175.42 | 175.42 | 661 | -1.24(-0.70%) |
Jul 23, 2024 | 177.39 | 177.40 | 176.66 | 176.66 | 1,497 | +0.42(+0.24%) |
Jul 22, 2024 | 174.78 | 176.24 | 174.74 | 176.24 | 815 | +2.31(+1.33%) |
Jul 19, 2024 | 175.19 | 175.19 | 173.93 | 173.93 | 496 | -1.51(-0.86%) |
Jul 18, 2024 | 178.23 | 178.23 | 175.45 | 175.45 | 1,032 | -1.41(-0.80%) |
Jul 17, 2024 | 177.17 | 177.24 | 176.85 | 176.85 | 2,312 | -0.09(-0.05%) |
Jul 16, 2024 | 176.00 | 176.94 | 176.00 | 176.94 | 575 | +3.80(+2.19%) |
Jul 15, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 794 | +0.95(+0.55%) |
Jul 12, 2024 | 172.20 | 172.20 | 172.20 | 172.20 | 261 | +0.97(+0.57%) |
Jul 11, 2024 | 171.47 | 171.47 | 171.23 | 171.23 | 724 | +2.89(+1.71%) |
Jul 10, 2024 | 167.31 | 168.35 | 167.31 | 168.35 | 456 | +1.19(+0.71%) |
Jul 09, 2024 | 167.83 | 167.86 | 167.14 | 167.16 | 1,521 | -1.11(-0.66%) |
Jul 08, 2024 | 167.93 | 168.51 | 167.93 | 168.27 | 922 | +0.33(+0.20%) |
Jul 05, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 1,265 | -0.64(-0.38%) |
Jul 03, 2024 | 167.67 | 168.58 | 167.67 | 168.58 | 1,290 | +0.99(+0.59%) |
Jul 02, 2024 | 167.34 | 167.59 | 166.00 | 167.59 | 36,052 | -0.29(-0.17%) |
Jul 01, 2024 | 170.31 | 170.56 | 167.88 | 167.88 | 1,484 | -2.67(-1.57%) |
Jun 28, 2024 | 170.84 | 171.38 | 170.37 | 170.55 | 1,996 | -0.06(-0.03%) |
Jun 27, 2024 | 170.00 | 170.61 | 170.00 | 170.61 | 427 | +0.61(+0.36%) |
Jun 26, 2024 | 169.71 | 170.00 | 169.71 | 170.00 | 990 | -0.10(-0.06%) |
Jun 25, 2024 | 170.53 | 170.60 | 170.10 | 170.10 | 2,979 | -1.21(-0.71%) |
Jun 24, 2024 | 169.60 | 171.87 | 169.60 | 171.31 | 5,077 | +1.70(+1.00%) |
Jun 21, 2024 | 169.89 | 169.94 | 168.80 | 169.61 | 1,483 | +0.18(+0.11%) |
Jun 20, 2024 | 169.86 | 169.86 | 169.06 | 169.43 | 3,289 | +0.05(+0.03%) |
Jun 18, 2024 | 169.77 | 169.77 | 169.37 | 169.37 | 1,029 | +0.51(+0.30%) |
Jun 17, 2024 | 167.23 | 169.38 | 167.23 | 168.86 | 1,942 | +1.69(+1.01%) |
Jun 14, 2024 | 166.63 | 167.17 | 166.61 | 167.17 | 1,334 | -1.00(-0.60%) |
Jun 13, 2024 | 168.97 | 168.97 | 168.17 | 168.17 | 834 | -0.78(-0.46%) |
Jun 12, 2024 | 169.16 | 169.77 | 168.65 | 168.95 | 1,191 | +1.57(+0.94%) |
Jun 11, 2024 | 166.29 | 167.38 | 166.06 | 167.38 | 2,607 | -0.14(-0.08%) |
Jun 10, 2024 | 166.67 | 167.52 | 166.48 | 167.52 | 703 | +0.76(+0.46%) |
Jun 07, 2024 | 167.03 | 167.03 | 166.41 | 166.76 | 1,948 | -1.38(-0.82%) |
Jun 06, 2024 | 170.00 | 170.00 | 168.14 | 168.14 | 2,477 | -0.51(-0.30%) |
Jun 05, 2024 | 167.82 | 169.00 | 166.95 | 168.65 | 20,455 | +1.86(+1.12%) |
Jun 04, 2024 | 166.50 | 167.00 | 166.10 | 166.79 | 9,783 | +0.68(+0.41%) |