Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 162.98 | 168.40 | 162.96 | 167.57 | 1,765,804 | +5.58(+3.44%) |
Aug 22, 2024 | 163.00 | 163.53 | 161.70 | 161.99 | 994,389 | -1.01(-0.62%) |
Aug 21, 2024 | 162.45 | 163.19 | 161.38 | 163.00 | 669,979 | +1.68(+1.04%) |
Aug 20, 2024 | 163.21 | 163.21 | 160.98 | 161.32 | 618,447 | -2.07(-1.27%) |
Aug 19, 2024 | 161.95 | 163.44 | 161.82 | 163.39 | 1,056,754 | +1.84(+1.14%) |
Aug 16, 2024 | 160.40 | 162.56 | 160.40 | 161.55 | 1,070,655 | +0.79(+0.49%) |
Aug 15, 2024 | 159.79 | 161.73 | 159.30 | 160.76 | 1,736,783 | +3.94(+2.51%) |
Aug 14, 2024 | 158.49 | 158.50 | 156.16 | 156.82 | 616,440 | -0.91(-0.58%) |
Aug 13, 2024 | 156.46 | 157.99 | 155.26 | 157.73 | 1,481,492 | +2.52(+1.62%) |
Aug 12, 2024 | 157.32 | 157.42 | 154.64 | 155.21 | 1,164,790 | -1.72(-1.10%) |
Aug 09, 2024 | 158.18 | 158.18 | 155.88 | 156.93 | 1,194,549 | -0.77(-0.49%) |
Aug 08, 2024 | 156.29 | 157.96 | 155.75 | 157.70 | 1,316,085 | +3.01(+1.95%) |
Aug 07, 2024 | 158.96 | 158.96 | 154.28 | 154.69 | 1,612,907 | -1.27(-0.81%) |
Aug 06, 2024 | 155.14 | 157.89 | 153.56 | 155.96 | 1,235,159 | +1.50(+0.97%) |
Aug 05, 2024 | 152.00 | 156.50 | 150.87 | 154.46 | 1,961,395 | -5.78(-3.61%) |
Aug 02, 2024 | 161.07 | 162.13 | 158.69 | 160.24 | 1,997,060 | -5.68(-3.42%) |
Aug 01, 2024 | 171.25 | 172.09 | 164.62 | 165.92 | 1,907,034 | -5.29(-3.09%) |
Jul 31, 2024 | 171.51 | 174.83 | 169.87 | 171.21 | 1,655,942 | +0.79(+0.46%) |
Jul 30, 2024 | 169.87 | 171.06 | 169.29 | 170.42 | 1,173,473 | +0.96(+0.57%) |
Jul 29, 2024 | 171.79 | 171.94 | 168.70 | 169.46 | 1,008,145 | -1.88(-1.10%) |
Jul 26, 2024 | 171.05 | 171.86 | 169.33 | 171.34 | 1,449,843 | +2.78(+1.65%) |
Jul 25, 2024 | 166.23 | 171.05 | 166.15 | 168.56 | 1,537,793 | +2.42(+1.46%) |
Jul 24, 2024 | 168.06 | 170.31 | 165.98 | 166.14 | 1,251,923 | -3.05(-1.80%) |
Jul 23, 2024 | 166.45 | 170.00 | 166.25 | 169.19 | 1,166,129 | +1.98(+1.18%) |
Jul 22, 2024 | 165.20 | 167.58 | 163.34 | 167.21 | 1,500,012 | +2.45(+1.49%) |
Jul 19, 2024 | 165.60 | 166.30 | 164.08 | 164.76 | 2,110,252 | -0.97(-0.59%) |
Jul 18, 2024 | 167.94 | 170.67 | 165.12 | 165.73 | 1,135,113 | -3.12(-1.85%) |
Jul 17, 2024 | 167.50 | 171.08 | 167.22 | 168.85 | 1,364,922 | -0.07(-0.04%) |
Jul 16, 2024 | 164.43 | 169.12 | 164.19 | 168.92 | 1,547,480 | +6.06(+3.72%) |
Jul 15, 2024 | 161.23 | 163.93 | 160.90 | 162.86 | 1,144,718 | +2.90(+1.81%) |
Jul 12, 2024 | 160.25 | 161.51 | 159.68 | 159.96 | 983,635 | +1.46(+0.92%) |
Jul 11, 2024 | 155.25 | 158.95 | 155.09 | 158.50 | 1,779,953 | +6.05(+3.97%) |
Jul 10, 2024 | 151.14 | 152.53 | 150.84 | 152.45 | 1,961,046 | +1.86(+1.24%) |
Jul 09, 2024 | 150.61 | 151.36 | 149.76 | 150.59 | 1,141,956 | -0.56(-0.37%) |
Jul 08, 2024 | 151.06 | 152.20 | 150.72 | 151.15 | 620,987 | +1.10(+0.73%) |
Jul 05, 2024 | 151.13 | 151.19 | 149.77 | 150.05 | 539,193 | -1.41(-0.93%) |
Jul 03, 2024 | 151.81 | 152.63 | 151.34 | 151.46 | 722,969 | -0.06(-0.04%) |
Jul 02, 2024 | 150.92 | 151.77 | 150.83 | 151.52 | 441,676 | +0.59(+0.39%) |
Jul 01, 2024 | 152.73 | 153.13 | 150.34 | 150.93 | 693,464 | -1.37(-0.90%) |
Jun 28, 2024 | 151.92 | 152.91 | 151.05 | 152.30 | 1,303,586 | +1.44(+0.95%) |
Jun 27, 2024 | 150.22 | 150.86 | 149.64 | 150.86 | 799,597 | +0.95(+0.63%) |
Jun 26, 2024 | 149.21 | 149.99 | 148.84 | 149.91 | 660,284 | -0.18(-0.12%) |
Jun 25, 2024 | 151.08 | 151.08 | 149.53 | 150.09 | 1,739,877 | -1.02(-0.68%) |
Jun 24, 2024 | 150.39 | 152.20 | 150.21 | 151.11 | 1,379,509 | +1.27(+0.85%) |
Jun 21, 2024 | 149.56 | 149.92 | 148.81 | 149.84 | 863,257 | +0.23(+0.15%) |
Jun 20, 2024 | 149.69 | 150.62 | 149.06 | 149.61 | 1,331,987 | -0.33(-0.22%) |
Jun 18, 2024 | 149.97 | 150.77 | 149.64 | 149.94 | 1,594,785 | -0.01(-0.01%) |
Jun 17, 2024 | 148.42 | 150.02 | 147.66 | 149.95 | 1,198,499 | +1.17(+0.79%) |
Jun 14, 2024 | 149.50 | 149.75 | 148.22 | 148.78 | 595,865 | -2.32(-1.54%) |
Jun 13, 2024 | 152.58 | 152.58 | 150.10 | 151.10 | 1,200,395 | -1.61(-1.05%) |
Jun 12, 2024 | 154.14 | 155.57 | 152.32 | 152.71 | 1,432,782 | +2.24(+1.49%) |
Jun 11, 2024 | 149.87 | 150.73 | 149.04 | 150.47 | 755,520 | -0.67(-0.44%) |
Jun 10, 2024 | 150.15 | 151.32 | 149.33 | 151.14 | 690,048 | -0.01(-0.01%) |
Jun 07, 2024 | 151.44 | 152.24 | 150.56 | 151.15 | 353,978 | -1.66(-1.09%) |
Jun 06, 2024 | 153.11 | 153.69 | 152.37 | 152.81 | 688,724 | -0.85(-0.55%) |
Jun 05, 2024 | 152.87 | 153.66 | 151.83 | 153.66 | 413,735 | +1.65(+1.09%) |
Jun 04, 2024 | 153.29 | 153.39 | 151.97 | 152.00 | 855,552 | -2.30(-1.49%) |