Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 170.80 | 172.38 | 169.95 | 172.11 | 753,896 | +2.12(+1.25%) |
Aug 29, 2024 | 170.85 | 171.53 | 168.78 | 169.99 | 542,080 | -0.44(-0.26%) |
Aug 28, 2024 | 167.38 | 170.91 | 167.16 | 170.43 | 1,010,806 | +3.03(+1.81%) |
Aug 27, 2024 | 166.90 | 167.90 | 166.07 | 167.40 | 587,223 | +0.25(+0.15%) |
Aug 26, 2024 | 169.79 | 169.95 | 166.81 | 167.15 | 923,783 | -1.53(-0.91%) |
Aug 23, 2024 | 165.84 | 170.88 | 165.47 | 168.68 | 890,996 | +4.05(+2.46%) |
Aug 22, 2024 | 163.42 | 165.31 | 163.06 | 164.63 | 664,371 | +1.72(+1.06%) |
Aug 21, 2024 | 162.88 | 163.01 | 161.15 | 162.91 | 673,487 | +0.65(+0.40%) |
Aug 20, 2024 | 163.49 | 163.67 | 162.01 | 162.26 | 677,312 | -2.14(-1.30%) |
Aug 19, 2024 | 163.09 | 164.82 | 163.05 | 164.40 | 643,587 | +1.31(+0.80%) |
Aug 16, 2024 | 161.02 | 163.58 | 161.02 | 163.09 | 862,081 | +1.54(+0.95%) |
Aug 15, 2024 | 160.86 | 163.13 | 160.75 | 161.55 | 1,131,366 | +1.39(+0.87%) |
Aug 14, 2024 | 160.75 | 160.81 | 159.21 | 160.16 | 925,952 | -0.17(-0.11%) |
Aug 13, 2024 | 161.00 | 161.00 | 158.19 | 160.33 | 764,078 | +0.32(+0.20%) |
Aug 12, 2024 | 163.23 | 164.88 | 159.23 | 160.01 | 526,882 | -2.22(-1.37%) |
Aug 09, 2024 | 161.78 | 163.10 | 161.33 | 162.23 | 460,202 | +0.06(+0.04%) |
Aug 08, 2024 | 160.96 | 162.94 | 160.50 | 162.17 | 764,573 | +2.41(+1.51%) |
Aug 07, 2024 | 163.00 | 164.42 | 159.47 | 159.76 | 735,991 | -0.55(-0.34%) |
Aug 06, 2024 | 161.59 | 163.40 | 159.57 | 160.31 | 959,840 | +0.34(+0.21%) |
Aug 05, 2024 | 157.93 | 161.72 | 155.10 | 159.97 | 1,354,413 | -2.32(-1.43%) |
Aug 02, 2024 | 163.51 | 164.17 | 159.14 | 162.29 | 1,312,385 | -4.56(-2.73%) |
Aug 01, 2024 | 172.15 | 173.44 | 165.91 | 166.85 | 968,731 | -5.32(-3.09%) |
Jul 31, 2024 | 172.90 | 175.18 | 172.00 | 172.17 | 912,776 | -1.44(-0.83%) |
Jul 30, 2024 | 173.45 | 174.99 | 172.82 | 173.61 | 793,223 | +1.43(+0.83%) |
Jul 29, 2024 | 174.88 | 175.09 | 171.79 | 172.18 | 828,973 | -2.72(-1.56%) |
Jul 26, 2024 | 173.78 | 175.40 | 173.30 | 174.90 | 980,509 | +1.39(+0.80%) |
Jul 25, 2024 | 171.48 | 176.44 | 171.43 | 173.51 | 1,057,266 | +1.83(+1.07%) |
Jul 24, 2024 | 172.16 | 174.14 | 170.18 | 171.68 | 1,304,111 | -0.49(-0.28%) |
Jul 23, 2024 | 172.00 | 173.93 | 171.28 | 172.17 | 1,632,877 | +1.30(+0.76%) |
Jul 22, 2024 | 166.50 | 171.27 | 163.10 | 170.87 | 1,319,579 | +5.62(+3.40%) |
Jul 19, 2024 | 168.41 | 169.54 | 163.56 | 165.25 | 1,260,934 | -2.13(-1.27%) |
Jul 18, 2024 | 174.06 | 175.00 | 165.74 | 167.38 | 2,270,876 | +2.73(+1.66%) |
Jul 17, 2024 | 161.49 | 165.79 | 161.13 | 164.65 | 1,078,728 | +1.53(+0.94%) |
Jul 16, 2024 | 158.49 | 163.50 | 157.94 | 163.12 | 1,063,347 | +4.76(+3.01%) |
Jul 15, 2024 | 158.26 | 159.49 | 156.69 | 158.36 | 808,779 | +3.15(+2.03%) |
Jul 12, 2024 | 155.00 | 156.66 | 154.21 | 155.21 | 784,571 | +0.27(+0.17%) |
Jul 11, 2024 | 153.84 | 155.94 | 152.88 | 154.94 | 970,238 | +2.56(+1.68%) |
Jul 10, 2024 | 149.46 | 152.47 | 148.27 | 152.38 | 753,050 | +2.58(+1.72%) |
Jul 09, 2024 | 147.70 | 150.86 | 146.77 | 149.80 | 715,094 | +1.60(+1.08%) |
Jul 08, 2024 | 147.93 | 149.41 | 146.71 | 148.20 | 685,817 | +1.71(+1.17%) |
Jul 05, 2024 | 148.59 | 149.17 | 145.82 | 146.49 | 1,056,653 | -2.64(-1.77%) |
Jul 03, 2024 | 151.89 | 152.13 | 149.06 | 149.13 | 562,003 | -2.60(-1.71%) |
Jul 02, 2024 | 149.01 | 151.98 | 148.81 | 151.73 | 790,330 | +1.91(+1.27%) |
Jul 01, 2024 | 151.74 | 153.33 | 149.74 | 149.82 | 887,876 | -1.54(-1.02%) |
Jun 28, 2024 | 148.94 | 152.86 | 148.17 | 151.36 | 1,989,883 | +3.71(+2.51%) |
Jun 27, 2024 | 146.50 | 148.37 | 146.41 | 147.65 | 690,925 | +0.33(+0.22%) |
Jun 26, 2024 | 146.81 | 148.12 | 146.17 | 147.32 | 796,439 | -0.22(-0.15%) |
Jun 25, 2024 | 149.00 | 150.63 | 147.36 | 147.54 | 1,029,690 | -2.05(-1.37%) |
Jun 24, 2024 | 148.35 | 150.89 | 146.13 | 149.59 | 736,654 | +2.08(+1.41%) |
Jun 21, 2024 | 147.71 | 147.98 | 145.25 | 147.51 | 1,450,758 | -0.31(-0.21%) |
Jun 20, 2024 | 146.21 | 148.06 | 145.75 | 147.82 | 787,970 | +1.00(+0.68%) |
Jun 18, 2024 | 144.79 | 147.49 | 144.79 | 146.82 | 791,033 | +2.03(+1.40%) |
Jun 17, 2024 | 142.06 | 144.91 | 141.14 | 144.79 | 615,023 | +2.61(+1.84%) |
Jun 14, 2024 | 141.24 | 143.23 | 141.00 | 142.18 | 591,701 | -0.82(-0.57%) |
Jun 13, 2024 | 142.51 | 143.42 | 141.58 | 143.00 | 844,228 | -0.64(-0.45%) |
Jun 12, 2024 | 143.30 | 146.34 | 143.16 | 143.64 | 1,058,933 | +2.81(+2.00%) |
Jun 11, 2024 | 142.29 | 142.29 | 139.78 | 140.83 | 1,100,306 | -3.02(-2.10%) |
Jun 10, 2024 | 145.08 | 146.02 | 142.66 | 143.85 | 783,106 | -2.97(-2.02%) |
Jun 07, 2024 | 144.00 | 147.10 | 143.79 | 146.82 | 386,109 | +1.51(+1.04%) |
Jun 06, 2024 | 146.25 | 147.19 | 144.87 | 145.31 | 448,881 | -0.73(-0.50%) |
Jun 05, 2024 | 147.23 | 147.23 | 145.15 | 146.04 | 602,211 | -0.47(-0.32%) |
Jun 04, 2024 | 146.54 | 149.23 | 146.46 | 146.51 | 597,988 | -1.79(-1.21%) |