Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 169.57 | 171.69 | 169.00 | 171.18 | 245,442 | +1.61(+0.95%) |
Aug 29, 2024 | 170.97 | 171.47 | 169.57 | 169.57 | 268,353 | -0.75(-0.44%) |
Aug 28, 2024 | 170.80 | 171.52 | 169.19 | 170.32 | 422,777 | -0.60(-0.35%) |
Aug 27, 2024 | 168.25 | 171.53 | 168.25 | 170.92 | 453,896 | +3.74(+2.24%) |
Aug 26, 2024 | 166.18 | 167.53 | 166.18 | 167.18 | 300,515 | +0.94(+0.57%) |
Aug 23, 2024 | 165.55 | 167.25 | 165.09 | 166.24 | 230,393 | +0.48(+0.29%) |
Aug 22, 2024 | 165.86 | 166.65 | 165.07 | 165.76 | 295,001 | -0.10(-0.06%) |
Aug 21, 2024 | 164.16 | 165.99 | 163.77 | 165.86 | 214,113 | +2.15(+1.31%) |
Aug 20, 2024 | 163.62 | 164.21 | 163.06 | 163.71 | 250,643 | -0.09(-0.05%) |
Aug 19, 2024 | 164.38 | 164.85 | 163.69 | 163.80 | 273,673 | +0.22(+0.13%) |
Aug 16, 2024 | 164.69 | 165.08 | 163.55 | 163.58 | 194,742 | -0.58(-0.35%) |
Aug 15, 2024 | 165.68 | 166.28 | 163.91 | 164.16 | 908,255 | -1.06(-0.64%) |
Aug 14, 2024 | 161.83 | 165.53 | 161.83 | 165.22 | 324,924 | +3.10(+1.91%) |
Aug 13, 2024 | 161.75 | 162.46 | 160.16 | 162.12 | 250,766 | +1.99(+1.24%) |
Aug 12, 2024 | 160.59 | 161.37 | 159.89 | 160.13 | 596,174 | -0.80(-0.50%) |
Aug 09, 2024 | 160.08 | 161.00 | 159.21 | 160.92 | 232,010 | +1.09(+0.68%) |
Aug 08, 2024 | 158.19 | 160.46 | 157.50 | 159.84 | 543,134 | +2.55(+1.62%) |
Aug 07, 2024 | 159.47 | 159.73 | 157.19 | 157.29 | 328,228 | -0.65(-0.41%) |
Aug 06, 2024 | 155.25 | 158.75 | 154.67 | 157.93 | 494,858 | +3.67(+2.38%) |
Aug 05, 2024 | 152.01 | 155.50 | 149.52 | 154.27 | 376,813 | -2.65(-1.69%) |
Aug 02, 2024 | 158.17 | 158.24 | 154.58 | 156.92 | 520,720 | -1.44(-0.91%) |
Aug 01, 2024 | 156.31 | 160.29 | 155.01 | 158.35 | 1,153,572 | -3.04(-1.88%) |
Jul 31, 2024 | 161.05 | 162.18 | 159.72 | 161.39 | 613,716 | +1.29(+0.80%) |
Jul 30, 2024 | 162.73 | 162.79 | 159.56 | 160.11 | 706,798 | -1.46(-0.90%) |
Jul 29, 2024 | 161.42 | 161.86 | 160.26 | 161.56 | 747,170 | +0.39(+0.24%) |
Jul 26, 2024 | 162.79 | 162.98 | 160.59 | 161.17 | 763,296 | -0.64(-0.39%) |
Jul 25, 2024 | 162.77 | 164.06 | 161.76 | 161.81 | 619,450 | -1.16(-0.71%) |
Jul 24, 2024 | 164.02 | 164.18 | 162.00 | 162.97 | 682,334 | -1.49(-0.91%) |
Jul 23, 2024 | 165.26 | 166.00 | 164.45 | 164.46 | 360,186 | -0.66(-0.40%) |
Jul 22, 2024 | 163.06 | 165.28 | 162.21 | 165.12 | 369,990 | +2.99(+1.84%) |
Jul 19, 2024 | 162.78 | 163.39 | 161.62 | 162.13 | 373,072 | -0.44(-0.27%) |
Jul 18, 2024 | 163.52 | 163.68 | 160.96 | 162.57 | 667,848 | -0.91(-0.55%) |
Jul 17, 2024 | 163.16 | 163.71 | 162.35 | 163.48 | 1,068,416 | -0.99(-0.60%) |
Jul 16, 2024 | 164.05 | 164.78 | 163.27 | 164.46 | 617,761 | +0.98(+0.60%) |
Jul 15, 2024 | 164.98 | 165.69 | 162.94 | 163.49 | 336,959 | -1.04(-0.63%) |
Jul 12, 2024 | 165.55 | 165.67 | 164.51 | 164.52 | 437,097 | -0.10(-0.06%) |
Jul 11, 2024 | 167.45 | 169.03 | 164.17 | 164.62 | 806,261 | -2.52(-1.51%) |
Jul 10, 2024 | 166.53 | 167.45 | 166.40 | 167.14 | 428,682 | +0.67(+0.40%) |
Jul 09, 2024 | 167.46 | 168.24 | 166.35 | 166.48 | 611,552 | -0.85(-0.51%) |
Jul 08, 2024 | 169.03 | 169.28 | 166.27 | 167.32 | 372,012 | -1.35(-0.80%) |
Jul 05, 2024 | 169.15 | 169.25 | 167.02 | 168.67 | 443,118 | +0.82(+0.49%) |
Jul 03, 2024 | 167.85 | 169.74 | 167.85 | 167.85 | 371,819 | +0.05(+0.03%) |
Jul 02, 2024 | 166.82 | 169.01 | 166.82 | 167.80 | 424,358 | +0.28(+0.17%) |