Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 166.51 | 167.84 | 165.88 | 166.76 | 146,968 | -0.43(-0.26%) |
Aug 19, 2024 | 162.88 | 167.65 | 162.88 | 167.19 | 227,822 | +3.10(+1.89%) |
Aug 16, 2024 | 160.73 | 164.66 | 160.73 | 164.09 | 318,600 | +3.48(+2.17%) |
Aug 15, 2024 | 160.69 | 162.56 | 159.74 | 160.61 | 300,512 | +1.76(+1.11%) |
Aug 14, 2024 | 157.81 | 159.16 | 156.32 | 158.85 | 405,144 | +1.55(+0.99%) |
Aug 13, 2024 | 156.06 | 158.91 | 155.40 | 157.30 | 286,514 | +3.05(+1.98%) |
Aug 12, 2024 | 157.16 | 157.16 | 152.32 | 154.25 | 305,098 | -4.04(-2.55%) |
Aug 09, 2024 | 162.37 | 162.40 | 157.73 | 158.29 | 370,822 | -5.26(-3.22%) |
Aug 08, 2024 | 166.32 | 167.67 | 161.00 | 163.55 | 467,674 | -8.35(-4.86%) |
Aug 07, 2024 | 175.50 | 175.50 | 170.72 | 171.90 | 286,253 | -0.12(-0.07%) |
Aug 06, 2024 | 168.45 | 174.16 | 167.66 | 172.02 | 269,105 | +3.57(+2.12%) |
Aug 05, 2024 | 168.54 | 172.06 | 166.13 | 168.45 | 317,547 | -8.42(-4.76%) |
Aug 02, 2024 | 176.12 | 178.92 | 174.56 | 176.87 | 332,355 | -3.01(-1.67%) |
Aug 01, 2024 | 186.01 | 187.26 | 178.85 | 179.88 | 210,581 | -4.91(-2.66%) |
Jul 31, 2024 | 185.33 | 187.27 | 183.66 | 184.79 | 320,410 | +0.32(+0.17%) |
Jul 30, 2024 | 184.05 | 185.01 | 181.53 | 184.47 | 382,254 | +2.11(+1.16%) |
Jul 29, 2024 | 184.17 | 184.41 | 180.99 | 182.36 | 332,911 | -1.00(-0.55%) |
Jul 26, 2024 | 181.54 | 184.21 | 179.81 | 183.36 | 224,228 | +6.14(+3.46%) |
Jul 25, 2024 | 175.20 | 178.39 | 174.29 | 177.22 | 237,088 | +2.22(+1.27%) |
Jul 24, 2024 | 177.59 | 180.29 | 174.78 | 175.00 | 225,137 | -2.68(-1.51%) |
Jul 23, 2024 | 176.33 | 179.59 | 176.00 | 177.68 | 203,899 | +0.14(+0.08%) |
Jul 22, 2024 | 175.84 | 177.60 | 173.69 | 177.54 | 351,179 | +2.17(+1.24%) |
Jul 19, 2024 | 176.01 | 177.04 | 174.14 | 175.37 | 216,623 | -1.10(-0.62%) |
Jul 18, 2024 | 181.93 | 183.99 | 175.94 | 176.47 | 290,580 | -5.19(-2.86%) |
Jul 17, 2024 | 179.14 | 183.34 | 177.18 | 181.66 | 342,954 | +1.36(+0.75%) |
Jul 16, 2024 | 174.03 | 181.04 | 173.51 | 180.30 | 394,145 | +7.14(+4.12%) |
Jul 15, 2024 | 174.89 | 175.89 | 172.84 | 173.16 | 307,736 | -0.90(-0.52%) |
Jul 12, 2024 | 176.75 | 177.01 | 174.01 | 174.06 | 237,356 | -0.81(-0.46%) |
Jul 11, 2024 | 173.81 | 175.82 | 173.15 | 174.87 | 244,207 | +3.97(+2.32%) |
Jul 10, 2024 | 167.53 | 171.01 | 167.37 | 170.90 | 284,029 | +4.01(+2.40%) |
Jul 09, 2024 | 164.97 | 167.75 | 164.69 | 166.89 | 206,251 | +1.87(+1.13%) |
Jul 08, 2024 | 167.73 | 168.40 | 164.89 | 165.02 | 256,962 | -2.53(-1.51%) |
Jul 05, 2024 | 166.42 | 168.37 | 164.55 | 167.55 | 448,404 | +0.08(+0.05%) |
Jul 03, 2024 | 167.00 | 170.66 | 165.95 | 167.47 | 155,557 | +0.90(+0.54%) |
Jul 02, 2024 | 166.51 | 166.94 | 164.54 | 166.57 | 244,812 | +0.24(+0.14%) |
Jul 01, 2024 | 166.34 | 169.49 | 165.36 | 166.33 | 424,459 | +0.32(+0.19%) |
Jun 28, 2024 | 161.00 | 166.65 | 160.91 | 166.01 | 601,001 | +6.21(+3.89%) |
Jun 27, 2024 | 156.92 | 159.90 | 155.88 | 159.80 | 192,092 | +3.06(+1.95%) |
Jun 26, 2024 | 155.84 | 157.18 | 155.50 | 156.74 | 253,421 | -0.49(-0.31%) |
Jun 25, 2024 | 157.39 | 157.74 | 154.16 | 157.23 | 291,708 | -0.57(-0.36%) |
Jun 24, 2024 | 157.59 | 159.09 | 156.22 | 157.80 | 328,390 | +0.83(+0.53%) |
Jun 21, 2024 | 155.91 | 158.56 | 155.13 | 156.97 | 2,534,687 | +1.59(+1.02%) |
Jun 20, 2024 | 151.53 | 156.15 | 151.20 | 155.38 | 321,855 | +3.44(+2.26%) |
Jun 18, 2024 | 152.13 | 154.44 | 150.62 | 151.94 | 400,514 | +0.03(+0.02%) |
Jun 17, 2024 | 150.56 | 152.49 | 147.25 | 151.91 | 497,193 | +1.35(+0.90%) |
Jun 14, 2024 | 150.85 | 152.30 | 149.02 | 150.56 | 386,420 | -2.44(-1.59%) |
Jun 13, 2024 | 154.99 | 155.15 | 152.08 | 153.00 | 340,585 | -2.89(-1.85%) |
Jun 12, 2024 | 157.20 | 160.51 | 155.51 | 155.89 | 468,771 | +2.37(+1.54%) |
Jun 11, 2024 | 153.48 | 155.71 | 151.89 | 153.52 | 233,975 | -0.30(-0.20%) |
Jun 10, 2024 | 154.36 | 155.35 | 151.26 | 153.82 | 380,363 | -2.65(-1.69%) |
Jun 07, 2024 | 155.31 | 158.72 | 154.59 | 156.47 | 195,880 | -0.27(-0.17%) |
Jun 06, 2024 | 157.11 | 159.44 | 156.38 | 156.74 | 202,656 | -1.60(-1.01%) |
Jun 05, 2024 | 158.88 | 160.19 | 156.01 | 158.34 | 217,919 | +0.13(+0.08%) |
Jun 04, 2024 | 162.05 | 162.60 | 157.40 | 158.21 | 676,358 | -4.88(-2.99%) |