Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 167.97 | 169.25 | 167.30 | 168.29 | 103,203 | -0.49(-0.29%) |
Aug 26, 2024 | 169.93 | 171.84 | 168.75 | 168.78 | 140,896 | -0.69(-0.41%) |
Aug 23, 2024 | 166.58 | 170.57 | 165.98 | 169.47 | 112,910 | +4.14(+2.50%) |
Aug 22, 2024 | 167.23 | 167.23 | 164.97 | 165.33 | 127,566 | -1.99(-1.19%) |
Aug 21, 2024 | 165.87 | 168.47 | 164.69 | 167.32 | 113,872 | +3.07(+1.87%) |
Aug 20, 2024 | 164.50 | 165.31 | 163.31 | 164.25 | 148,865 | -0.66(-0.40%) |
Aug 19, 2024 | 165.44 | 165.68 | 164.47 | 164.91 | 93,919 | -0.53(-0.32%) |
Aug 16, 2024 | 165.73 | 168.03 | 164.85 | 165.44 | 123,306 | -0.40(-0.24%) |
Aug 15, 2024 | 165.73 | 168.20 | 164.67 | 165.84 | 142,536 | +3.63(+2.24%) |
Aug 14, 2024 | 162.79 | 163.44 | 161.03 | 162.21 | 154,151 | -0.50(-0.31%) |
Aug 13, 2024 | 160.74 | 163.89 | 160.27 | 162.71 | 233,164 | +2.45(+1.53%) |
Aug 12, 2024 | 162.00 | 162.00 | 159.12 | 160.26 | 192,460 | -1.51(-0.93%) |
Aug 09, 2024 | 162.10 | 162.45 | 160.51 | 161.77 | 113,830 | -0.33(-0.20%) |
Aug 08, 2024 | 161.11 | 163.39 | 160.28 | 162.10 | 141,682 | +2.74(+1.72%) |
Aug 07, 2024 | 163.90 | 164.34 | 159.02 | 159.36 | 172,255 | -2.39(-1.48%) |
Aug 06, 2024 | 162.07 | 163.96 | 159.19 | 161.75 | 173,009 | +0.62(+0.38%) |
Aug 05, 2024 | 158.54 | 163.87 | 156.70 | 161.13 | 292,625 | -2.98(-1.82%) |
Aug 02, 2024 | 166.89 | 166.89 | 163.11 | 164.11 | 402,902 | -7.14(-4.17%) |
Aug 01, 2024 | 172.11 | 174.32 | 166.86 | 171.25 | 439,469 | -2.86(-1.64%) |
Jul 31, 2024 | 165.16 | 179.72 | 165.16 | 174.11 | 452,351 | +9.23(+5.60%) |
Jul 30, 2024 | 163.76 | 165.36 | 161.97 | 164.88 | 240,747 | +2.08(+1.28%) |
Jul 29, 2024 | 160.56 | 163.42 | 160.56 | 162.80 | 160,644 | +2.24(+1.40%) |
Jul 26, 2024 | 159.66 | 161.51 | 158.52 | 160.56 | 186,555 | +2.00(+1.26%) |
Jul 25, 2024 | 156.13 | 159.90 | 155.00 | 158.56 | 139,263 | +3.36(+2.16%) |
Jul 24, 2024 | 153.82 | 157.94 | 153.82 | 155.20 | 124,644 | +0.96(+0.62%) |
Jul 23, 2024 | 155.54 | 156.17 | 153.69 | 154.24 | 161,443 | -2.31(-1.48%) |
Jul 22, 2024 | 155.40 | 156.85 | 153.37 | 156.55 | 157,125 | +1.15(+0.74%) |
Jul 19, 2024 | 158.10 | 158.28 | 154.99 | 155.40 | 128,511 | -3.33(-2.10%) |
Jul 18, 2024 | 160.36 | 162.58 | 158.62 | 158.73 | 135,303 | -2.26(-1.40%) |
Jul 17, 2024 | 159.72 | 162.40 | 158.96 | 160.99 | 164,470 | -0.98(-0.61%) |
Jul 16, 2024 | 157.00 | 162.30 | 157.00 | 161.97 | 192,155 | +6.60(+4.25%) |
Jul 15, 2024 | 154.55 | 158.16 | 153.90 | 155.37 | 216,586 | +0.22(+0.14%) |
Jul 12, 2024 | 153.82 | 156.71 | 153.80 | 155.15 | 176,612 | +2.42(+1.58%) |
Jul 11, 2024 | 148.08 | 153.09 | 146.90 | 152.73 | 191,817 | +7.12(+4.89%) |
Jul 10, 2024 | 144.72 | 146.07 | 143.70 | 145.61 | 133,894 | +1.48(+1.03%) |
Jul 09, 2024 | 145.27 | 145.54 | 144.11 | 144.13 | 173,989 | -1.91(-1.31%) |
Jul 08, 2024 | 144.97 | 146.64 | 144.81 | 146.04 | 150,875 | +2.30(+1.60%) |
Jul 05, 2024 | 145.57 | 145.89 | 143.15 | 143.74 | 262,697 | -2.33(-1.60%) |
Jul 03, 2024 | 147.00 | 147.58 | 145.88 | 146.07 | 93,866 | -0.56(-0.38%) |
Jul 02, 2024 | 147.76 | 148.00 | 146.49 | 146.63 | 201,814 | -0.49(-0.33%) |
Jul 01, 2024 | 149.15 | 149.65 | 147.11 | 147.12 | 211,047 | -1.90(-1.27%) |
Jun 28, 2024 | 148.49 | 149.97 | 147.65 | 149.02 | 274,986 | +0.89(+0.60%) |
Jun 27, 2024 | 148.38 | 148.98 | 146.99 | 148.13 | 153,228 | +0.01(+0.01%) |
Jun 26, 2024 | 147.95 | 148.89 | 147.74 | 148.12 | 171,018 | -0.57(-0.38%) |
Jun 25, 2024 | 149.94 | 149.94 | 147.15 | 148.69 | 238,920 | -2.03(-1.35%) |
Jun 24, 2024 | 151.43 | 153.83 | 150.03 | 150.72 | 146,149 | -0.46(-0.30%) |
Jun 21, 2024 | 150.69 | 151.28 | 149.00 | 151.18 | 343,144 | +0.90(+0.60%) |
Jun 20, 2024 | 145.96 | 151.84 | 145.72 | 150.28 | 434,545 | +3.23(+2.20%) |
Jun 18, 2024 | 146.96 | 147.46 | 145.75 | 147.05 | 156,138 | -0.46(-0.31%) |
Jun 17, 2024 | 144.18 | 147.65 | 142.52 | 147.51 | 177,596 | +2.74(+1.89%) |
Jun 14, 2024 | 146.08 | 146.08 | 142.32 | 144.77 | 198,815 | -2.86(-1.94%) |
Jun 13, 2024 | 148.67 | 148.67 | 147.00 | 147.63 | 126,364 | -1.25(-0.84%) |
Jun 12, 2024 | 150.17 | 151.91 | 148.17 | 148.88 | 180,055 | +2.02(+1.38%) |
Jun 11, 2024 | 146.79 | 147.29 | 145.56 | 146.86 | 156,476 | -0.56(-0.38%) |
Jun 10, 2024 | 147.43 | 148.45 | 146.85 | 147.42 | 224,693 | -1.50(-1.01%) |
Jun 07, 2024 | 149.32 | 149.78 | 147.69 | 148.92 | 157,230 | -1.41(-0.94%) |
Jun 06, 2024 | 151.23 | 151.59 | 149.64 | 150.33 | 128,144 | -1.26(-0.83%) |
Jun 05, 2024 | 151.12 | 151.95 | 149.09 | 151.59 | 105,265 | +0.58(+0.38%) |
Jun 04, 2024 | 151.99 | 152.88 | 149.63 | 151.01 | 146,807 | -2.44(-1.59%) |