Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 182.76 | 184.42 | 182.47 | 183.96 | 914,285 | +2.05(+1.13%) |
Aug 22, 2024 | 181.65 | 183.47 | 181.48 | 181.91 | 917,169 | +0.06(+0.03%) |
Aug 21, 2024 | 183.83 | 183.98 | 180.68 | 181.85 | 1,359,484 | -1.22(-0.67%) |
Aug 20, 2024 | 185.49 | 186.45 | 182.90 | 183.07 | 1,079,735 | -3.02(-1.62%) |
Aug 19, 2024 | 185.29 | 187.35 | 185.29 | 186.09 | 1,015,661 | +1.11(+0.60%) |
Aug 16, 2024 | 183.86 | 185.75 | 183.75 | 184.98 | 1,397,557 | +0.34(+0.18%) |
Aug 15, 2024 | 185.00 | 185.81 | 184.43 | 184.64 | 1,050,701 | +0.52(+0.28%) |
Aug 14, 2024 | 181.93 | 184.37 | 181.31 | 184.12 | 1,451,785 | +2.21(+1.21%) |
Aug 13, 2024 | 182.90 | 183.67 | 181.26 | 181.91 | 1,083,932 | -1.34(-0.73%) |
Aug 12, 2024 | 184.00 | 184.64 | 182.75 | 183.25 | 1,358,178 | +0.08(+0.04%) |
Aug 09, 2024 | 181.48 | 184.34 | 180.00 | 183.17 | 1,645,285 | +2.87(+1.59%) |
Aug 08, 2024 | 179.21 | 180.75 | 175.80 | 180.30 | 2,305,583 | +2.64(+1.49%) |
Aug 07, 2024 | 178.11 | 180.85 | 177.43 | 177.66 | 2,036,384 | +1.19(+0.67%) |
Aug 06, 2024 | 174.62 | 177.72 | 174.46 | 176.47 | 1,395,550 | +4.23(+2.46%) |
Aug 05, 2024 | 170.69 | 175.15 | 167.66 | 172.24 | 2,000,871 | -4.31(-2.44%) |
Aug 02, 2024 | 177.93 | 179.11 | 175.29 | 176.55 | 1,926,616 | -3.21(-1.79%) |
Aug 01, 2024 | 182.64 | 183.10 | 179.18 | 179.76 | 1,150,930 | -2.88(-1.58%) |
Jul 31, 2024 | 183.06 | 184.09 | 181.44 | 182.64 | 1,529,496 | +0.76(+0.42%) |
Jul 30, 2024 | 177.82 | 183.11 | 177.82 | 181.88 | 2,223,964 | +4.20(+2.36%) |
Jul 29, 2024 | 177.02 | 178.72 | 176.68 | 177.68 | 1,658,196 | +0.96(+0.54%) |
Jul 26, 2024 | 176.75 | 177.88 | 175.50 | 176.72 | 1,231,889 | +0.37(+0.21%) |
Jul 25, 2024 | 175.07 | 177.11 | 174.67 | 176.35 | 1,233,029 | +1.44(+0.82%) |
Jul 24, 2024 | 176.65 | 177.28 | 174.85 | 174.91 | 1,428,105 | -1.97(-1.11%) |
Jul 23, 2024 | 180.99 | 181.38 | 176.29 | 176.88 | 1,456,952 | -4.02(-2.22%) |
Jul 22, 2024 | 181.60 | 182.09 | 179.79 | 180.90 | 1,364,372 | -1.03(-0.57%) |
Jul 19, 2024 | 181.65 | 182.40 | 180.86 | 181.93 | 1,277,365 | -0.10(-0.05%) |
Jul 18, 2024 | 180.00 | 184.62 | 180.00 | 182.03 | 2,371,791 | +0.46(+0.25%) |
Jul 17, 2024 | 179.50 | 182.35 | 178.98 | 181.57 | 1,731,182 | +2.89(+1.62%) |
Jul 16, 2024 | 178.00 | 179.78 | 176.80 | 178.68 | 1,420,823 | +1.02(+0.57%) |
Jul 15, 2024 | 178.73 | 179.33 | 176.93 | 177.66 | 1,529,479 | +0.10(+0.06%) |
Jul 12, 2024 | 177.00 | 178.45 | 176.65 | 177.56 | 1,411,089 | +1.15(+0.65%) |
Jul 11, 2024 | 174.80 | 177.12 | 174.63 | 176.41 | 1,389,743 | +1.49(+0.85%) |
Jul 10, 2024 | 175.58 | 175.72 | 174.03 | 174.92 | 2,097,930 | -1.06(-0.60%) |
Jul 09, 2024 | 176.00 | 178.09 | 175.17 | 175.98 | 1,622,923 | +0.58(+0.33%) |
Jul 08, 2024 | 174.04 | 175.94 | 173.89 | 175.40 | 1,347,509 | +1.22(+0.70%) |
Jul 05, 2024 | 173.39 | 174.66 | 172.89 | 174.18 | 1,388,675 | +0.11(+0.06%) |
Jul 03, 2024 | 174.42 | 175.14 | 173.30 | 174.07 | 983,446 | -0.38(-0.22%) |
Jul 02, 2024 | 174.98 | 175.48 | 172.95 | 174.45 | 1,675,160 | +1.37(+0.79%) |
Jul 01, 2024 | 175.36 | 175.43 | 172.07 | 173.08 | 2,103,590 | -1.75(-1.00%) |
Jun 28, 2024 | 174.72 | 175.56 | 172.75 | 174.83 | 7,051,201 | +2.63(+1.53%) |
Jun 27, 2024 | 171.75 | 173.18 | 171.19 | 172.20 | 2,293,066 | +1.13(+0.66%) |
Jun 26, 2024 | 170.83 | 171.45 | 168.50 | 171.07 | 2,759,069 | +1.29(+0.76%) |
Jun 25, 2024 | 165.96 | 170.30 | 165.25 | 169.78 | 3,169,172 | +3.82(+2.30%) |
Jun 24, 2024 | 165.75 | 168.43 | 165.69 | 165.96 | 2,160,531 | +1.04(+0.63%) |
Jun 21, 2024 | 163.89 | 165.86 | 163.00 | 164.92 | 4,392,584 | +0.99(+0.60%) |
Jun 20, 2024 | 160.81 | 165.75 | 160.75 | 163.93 | 2,397,111 | +2.82(+1.75%) |
Jun 18, 2024 | 157.49 | 163.46 | 157.25 | 161.11 | 2,933,318 | +6.02(+3.88%) |
Jun 17, 2024 | 155.05 | 155.85 | 154.82 | 155.09 | 1,233,027 | -0.79(-0.51%) |
Jun 14, 2024 | 159.22 | 159.69 | 155.25 | 155.88 | 1,379,049 | -3.34(-2.10%) |
Jun 13, 2024 | 158.46 | 159.98 | 157.50 | 159.22 | 1,914,681 | +0.76(+0.48%) |
Jun 12, 2024 | 158.00 | 159.98 | 157.76 | 158.46 | 1,277,661 | +1.09(+0.69%) |
Jun 11, 2024 | 157.53 | 158.66 | 156.71 | 157.37 | 1,231,075 | -0.60(-0.38%) |
Jun 10, 2024 | 159.58 | 159.80 | 157.59 | 157.97 | 1,890,521 | -1.62(-1.02%) |
Jun 07, 2024 | 160.23 | 162.60 | 159.27 | 159.59 | 1,351,729 | -1.00(-0.62%) |
Jun 06, 2024 | 159.58 | 160.71 | 158.80 | 160.59 | 1,251,960 | +0.59(+0.37%) |
Jun 05, 2024 | 160.65 | 162.38 | 159.43 | 160.00 | 1,623,948 | -0.87(-0.54%) |
Jun 04, 2024 | 160.08 | 161.57 | 159.17 | 160.87 | 1,693,159 | +0.26(+0.16%) |