Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 183.17 | 183.65 | 181.64 | 181.88 | 558,723 | -1.14(-0.62%) |
Aug 15, 2024 | 182.10 | 183.24 | 181.53 | 183.02 | 460,859 | +1.46(+0.80%) |
Aug 14, 2024 | 180.38 | 181.97 | 180.14 | 181.56 | 481,905 | +1.18(+0.65%) |
Aug 13, 2024 | 180.00 | 180.51 | 179.18 | 180.38 | 556,341 | +0.39(+0.22%) |
Aug 12, 2024 | 180.59 | 181.00 | 179.26 | 179.99 | 664,254 | -0.31(-0.17%) |
Aug 09, 2024 | 180.22 | 180.87 | 178.66 | 180.30 | 846,821 | +0.34(+0.19%) |
Aug 08, 2024 | 180.02 | 181.51 | 179.59 | 179.96 | 995,997 | +0.67(+0.37%) |
Aug 07, 2024 | 178.89 | 180.59 | 178.14 | 179.29 | 967,294 | +1.63(+0.92%) |
Aug 06, 2024 | 177.30 | 180.12 | 176.48 | 177.66 | 905,905 | +1.25(+0.71%) |
Aug 05, 2024 | 175.78 | 178.94 | 173.62 | 176.41 | 1,669,069 | -3.08(-1.72%) |
Aug 02, 2024 | 178.03 | 180.24 | 177.13 | 179.49 | 1,058,689 | +0.68(+0.38%) |
Aug 01, 2024 | 177.92 | 178.84 | 176.44 | 178.81 | 700,669 | +1.04(+0.59%) |
Jul 31, 2024 | 177.33 | 178.41 | 177.33 | 177.77 | 962,649 | +1.41(+0.80%) |
Jul 30, 2024 | 176.14 | 178.15 | 176.14 | 176.36 | 756,772 | +0.46(+0.26%) |
Jul 29, 2024 | 176.09 | 177.14 | 175.20 | 175.90 | 846,632 | +0.24(+0.14%) |
Jul 26, 2024 | 176.62 | 177.09 | 174.90 | 175.66 | 1,140,068 | +0.18(+0.10%) |
Jul 25, 2024 | 180.66 | 181.49 | 173.97 | 175.48 | 2,173,868 | -4.23(-2.35%) |
Jul 24, 2024 | 179.68 | 181.19 | 179.01 | 179.71 | 1,350,510 | -0.98(-0.54%) |
Jul 23, 2024 | 182.41 | 182.41 | 180.65 | 180.69 | 880,871 | -0.89(-0.49%) |
Jul 22, 2024 | 180.99 | 181.76 | 180.34 | 181.58 | 981,102 | +1.23(+0.68%) |
Jul 19, 2024 | 181.80 | 182.00 | 179.89 | 180.35 | 669,035 | -0.94(-0.52%) |
Jul 18, 2024 | 182.32 | 182.88 | 180.97 | 181.29 | 796,398 | -1.06(-0.58%) |
Jul 17, 2024 | 181.76 | 182.99 | 181.29 | 182.35 | 917,852 | +0.01(+0.01%) |
Jul 16, 2024 | 180.51 | 182.42 | 180.04 | 182.34 | 853,744 | +2.35(+1.31%) |
Jul 15, 2024 | 180.67 | 181.79 | 179.97 | 179.99 | 861,985 | -0.54(-0.30%) |
Jul 12, 2024 | 179.71 | 181.39 | 179.63 | 180.53 | 997,650 | +1.56(+0.87%) |
Jul 11, 2024 | 180.06 | 181.28 | 178.44 | 178.97 | 951,616 | -1.04(-0.58%) |
Jul 10, 2024 | 178.65 | 180.62 | 178.24 | 180.01 | 961,822 | +1.88(+1.06%) |
Jul 09, 2024 | 177.52 | 178.71 | 177.52 | 178.13 | 848,288 | +0.61(+0.34%) |
Jul 08, 2024 | 177.27 | 178.56 | 177.27 | 177.52 | 1,030,930 | +0.27(+0.15%) |
Jul 05, 2024 | 179.45 | 179.45 | 176.95 | 177.25 | 850,418 | -0.27(-0.15%) |
Jul 03, 2024 | 176.34 | 177.87 | 175.61 | 177.52 | 566,990 | +2.46(+1.41%) |
Jul 02, 2024 | 175.27 | 175.66 | 172.95 | 175.06 | 923,071 | +1.14(+0.66%) |
Jul 01, 2024 | 175.94 | 177.13 | 172.81 | 173.92 | 1,018,213 | -1.44(-0.82%) |
Jun 28, 2024 | 176.04 | 177.25 | 175.31 | 175.36 | 995,988 | -0.42(-0.24%) |
Jun 27, 2024 | 174.08 | 175.82 | 173.67 | 175.78 | 858,818 | +2.06(+1.19%) |
Jun 26, 2024 | 174.64 | 174.64 | 173.30 | 173.72 | 1,036,724 | -1.30(-0.74%) |
Jun 25, 2024 | 176.00 | 176.51 | 174.46 | 175.02 | 878,687 | -0.56(-0.32%) |
Jun 24, 2024 | 175.20 | 176.19 | 174.82 | 175.58 | 967,132 | +0.97(+0.56%) |
Jun 21, 2024 | 174.16 | 175.43 | 173.28 | 174.61 | 1,044,624 | +0.71(+0.41%) |
Jun 20, 2024 | 172.65 | 174.53 | 172.46 | 173.90 | 1,014,065 | +0.85(+0.49%) |
Jun 18, 2024 | 173.10 | 173.88 | 171.64 | 173.05 | 704,042 | +0.22(+0.13%) |
Jun 17, 2024 | 168.60 | 173.33 | 167.51 | 172.83 | 1,450,623 | +4.22(+2.50%) |
Jun 14, 2024 | 167.12 | 169.06 | 166.44 | 168.61 | 569,488 | +1.53(+0.92%) |
Jun 13, 2024 | 166.92 | 167.41 | 165.20 | 167.08 | 491,749 | +0.16(+0.10%) |
Jun 12, 2024 | 168.00 | 168.62 | 166.82 | 166.92 | 874,396 | +0.16(+0.10%) |
Jun 11, 2024 | 167.31 | 167.93 | 166.41 | 166.76 | 690,218 | -1.03(-0.61%) |
Jun 10, 2024 | 165.43 | 168.06 | 165.43 | 167.79 | 863,722 | +2.25(+1.36%) |
Jun 07, 2024 | 168.09 | 169.87 | 165.35 | 165.54 | 1,413,217 | -3.44(-2.04%) |
Jun 06, 2024 | 169.18 | 170.46 | 168.24 | 168.98 | 840,754 | +0.35(+0.21%) |
Jun 05, 2024 | 166.90 | 169.18 | 165.83 | 168.63 | 1,621,571 | +2.31(+1.39%) |
Jun 04, 2024 | 163.14 | 166.38 | 161.31 | 166.32 | 1,428,545 | +3.15(+1.93%) |