Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 181.56 | 182.27 | 178.34 | 178.84 | 1,865,982 | -1.57(-0.87%) |
Aug 20, 2024 | 180.74 | 181.15 | 179.40 | 180.41 | 1,261,465 | -0.21(-0.12%) |
Aug 19, 2024 | 179.04 | 180.84 | 179.04 | 180.62 | 1,039,076 | +0.98(+0.55%) |
Aug 16, 2024 | 178.54 | 180.18 | 176.90 | 179.64 | 1,236,030 | +1.53(+0.86%) |
Aug 15, 2024 | 182.88 | 184.31 | 177.60 | 178.11 | 2,263,216 | -2.84(-1.57%) |
Aug 14, 2024 | 176.00 | 181.34 | 175.76 | 180.95 | 2,231,041 | +8.99(+5.23%) |
Aug 13, 2024 | 171.58 | 173.43 | 169.95 | 171.96 | 1,066,615 | +0.60(+0.35%) |
Aug 12, 2024 | 172.84 | 173.03 | 170.54 | 171.36 | 1,026,116 | +0.33(+0.19%) |
Aug 09, 2024 | 170.67 | 171.67 | 170.14 | 171.03 | 1,000,121 | +0.51(+0.30%) |
Aug 08, 2024 | 169.94 | 171.58 | 169.20 | 170.52 | 1,006,808 | -0.15(-0.09%) |
Aug 07, 2024 | 170.47 | 174.75 | 170.15 | 170.67 | 1,155,015 | +0.88(+0.52%) |
Aug 06, 2024 | 169.28 | 172.22 | 169.21 | 169.79 | 2,327,912 | +0.77(+0.46%) |
Aug 05, 2024 | 176.85 | 176.85 | 168.36 | 169.02 | 1,922,741 | -7.80(-4.41%) |
Aug 02, 2024 | 176.52 | 179.96 | 173.89 | 176.82 | 1,701,398 | -0.56(-0.32%) |
Aug 01, 2024 | 174.50 | 180.87 | 173.00 | 177.38 | 2,444,021 | +6.26(+3.66%) |
Jul 31, 2024 | 172.96 | 173.61 | 171.00 | 171.12 | 1,194,199 | -2.47(-1.42%) |
Jul 30, 2024 | 169.99 | 173.91 | 169.99 | 173.59 | 1,172,859 | +4.36(+2.58%) |
Jul 29, 2024 | 169.48 | 171.28 | 168.29 | 169.23 | 1,471,661 | +0.06(+0.04%) |
Jul 26, 2024 | 166.46 | 171.18 | 166.46 | 169.17 | 1,913,728 | +3.77(+2.28%) |
Jul 25, 2024 | 172.89 | 176.22 | 162.27 | 165.40 | 3,802,313 | -6.94(-4.03%) |
Jul 24, 2024 | 174.62 | 176.44 | 172.25 | 172.34 | 1,233,147 | -1.26(-0.73%) |
Jul 23, 2024 | 174.51 | 175.89 | 173.39 | 173.60 | 903,498 | -1.23(-0.70%) |
Jul 22, 2024 | 175.50 | 175.71 | 174.01 | 174.83 | 960,886 | +0.45(+0.26%) |
Jul 19, 2024 | 177.54 | 177.54 | 174.03 | 174.38 | 1,239,510 | -2.31(-1.31%) |
Jul 18, 2024 | 173.50 | 179.93 | 173.07 | 176.69 | 2,535,143 | +5.99(+3.51%) |
Jul 17, 2024 | 168.64 | 171.04 | 168.64 | 170.70 | 1,078,964 | +2.89(+1.72%) |
Jul 16, 2024 | 168.07 | 169.23 | 166.88 | 167.81 | 1,307,235 | +0.90(+0.54%) |
Jul 15, 2024 | 164.25 | 167.22 | 164.04 | 166.91 | 1,259,939 | +3.22(+1.97%) |
Jul 12, 2024 | 162.50 | 164.26 | 161.82 | 163.69 | 1,097,031 | +1.65(+1.02%) |
Jul 11, 2024 | 159.44 | 162.16 | 158.04 | 162.04 | 1,085,409 | +2.07(+1.29%) |
Jul 10, 2024 | 159.29 | 160.43 | 158.18 | 159.97 | 1,172,731 | +1.25(+0.79%) |
Jul 09, 2024 | 159.18 | 160.90 | 158.54 | 158.72 | 1,050,863 | -0.82(-0.51%) |
Jul 08, 2024 | 158.88 | 160.59 | 158.38 | 159.54 | 1,278,738 | +1.11(+0.70%) |
Jul 05, 2024 | 159.19 | 159.19 | 157.50 | 158.43 | 920,202 | -1.01(-0.63%) |
Jul 03, 2024 | 159.90 | 160.74 | 158.77 | 159.44 | 701,232 | -0.74(-0.46%) |
Jul 02, 2024 | 159.29 | 160.22 | 158.27 | 160.18 | 1,245,793 | -0.36(-0.22%) |
Jul 01, 2024 | 161.34 | 161.74 | 159.60 | 160.54 | 1,187,288 | +0.88(+0.55%) |
Jun 28, 2024 | 160.25 | 160.96 | 158.57 | 159.66 | 2,576,311 | -0.35(-0.22%) |
Jun 27, 2024 | 158.71 | 160.15 | 157.89 | 160.01 | 1,222,223 | +1.65(+1.04%) |
Jun 26, 2024 | 160.91 | 160.91 | 157.48 | 158.36 | 1,196,987 | -2.98(-1.85%) |
Jun 25, 2024 | 162.90 | 163.04 | 160.45 | 161.34 | 1,164,988 | -1.07(-0.66%) |
Jun 24, 2024 | 160.67 | 164.10 | 160.55 | 162.41 | 1,301,695 | +1.90(+1.18%) |
Jun 21, 2024 | 161.05 | 161.05 | 158.68 | 160.51 | 2,022,861 | -2.08(-1.28%) |
Jun 20, 2024 | 164.17 | 164.54 | 160.28 | 162.59 | 1,909,854 | +2.53(+1.58%) |
Jun 18, 2024 | 157.28 | 161.84 | 156.87 | 160.06 | 1,920,019 | +1.32(+0.83%) |
Jun 17, 2024 | 157.53 | 158.75 | 156.66 | 158.74 | 2,557,820 | +1.67(+1.06%) |
Jun 14, 2024 | 158.45 | 159.28 | 156.76 | 157.07 | 2,005,765 | -3.76(-2.34%) |
Jun 13, 2024 | 160.60 | 160.91 | 158.43 | 160.83 | 1,188,132 | +0.20(+0.12%) |
Jun 12, 2024 | 161.00 | 163.30 | 159.84 | 160.63 | 1,280,776 | -0.97(-0.60%) |
Jun 11, 2024 | 163.54 | 163.54 | 161.19 | 161.60 | 1,111,084 | -2.21(-1.35%) |
Jun 10, 2024 | 165.01 | 165.07 | 162.94 | 163.81 | 818,920 | -1.25(-0.76%) |
Jun 07, 2024 | 163.99 | 166.34 | 163.14 | 165.06 | 1,351,763 | +1.94(+1.19%) |
Jun 06, 2024 | 163.53 | 164.53 | 161.94 | 163.12 | 942,113 | -0.18(-0.11%) |
Jun 05, 2024 | 163.51 | 164.41 | 160.84 | 163.30 | 1,181,697 | -0.12(-0.07%) |
Jun 04, 2024 | 163.17 | 164.60 | 162.23 | 163.42 | 1,680,287 | -0.70(-0.43%) |