Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 176.63 | 180.01 | 176.36 | 179.73 | 314,409 | +4.51(+2.57%) |
Aug 22, 2024 | 176.89 | 177.35 | 174.96 | 175.22 | 251,035 | -1.71(-0.97%) |
Aug 21, 2024 | 175.43 | 176.93 | 174.79 | 176.93 | 189,604 | +2.36(+1.35%) |
Aug 20, 2024 | 176.10 | 176.22 | 174.05 | 174.57 | 176,309 | -1.74(-0.99%) |
Aug 19, 2024 | 174.75 | 176.31 | 174.45 | 176.31 | 183,330 | +1.95(+1.12%) |
Aug 16, 2024 | 173.42 | 174.89 | 173.39 | 174.36 | 177,430 | +0.35(+0.20%) |
Aug 15, 2024 | 173.00 | 174.53 | 172.62 | 174.01 | 438,597 | +3.92(+2.30%) |
Aug 14, 2024 | 170.86 | 170.96 | 169.19 | 170.09 | 283,011 | -0.13(-0.08%) |
Aug 13, 2024 | 168.21 | 170.55 | 168.14 | 170.22 | 236,391 | +2.97(+1.78%) |
Aug 12, 2024 | 168.85 | 169.00 | 166.94 | 167.25 | 337,199 | -1.25(-0.74%) |
Aug 09, 2024 | 168.57 | 169.00 | 167.51 | 168.50 | 287,150 | +0.05(+0.03%) |
Aug 08, 2024 | 166.01 | 168.52 | 165.34 | 168.45 | 318,949 | +4.40(+2.68%) |
Aug 07, 2024 | 168.36 | 168.71 | 163.86 | 164.05 | 278,181 | -1.63(-0.98%) |
Aug 06, 2024 | 165.01 | 167.89 | 163.66 | 165.68 | 540,905 | +1.70(+1.04%) |
Aug 05, 2024 | 159.95 | 166.07 | 159.39 | 163.98 | 645,914 | -4.97(-2.94%) |
Aug 02, 2024 | 170.12 | 170.12 | 166.97 | 168.95 | 497,205 | -5.57(-3.19%) |
Aug 01, 2024 | 179.30 | 180.25 | 173.27 | 174.52 | 492,100 | -4.92(-2.74%) |
Jul 31, 2024 | 179.61 | 182.24 | 178.06 | 179.44 | 626,820 | +1.51(+0.85%) |
Jul 30, 2024 | 178.34 | 179.58 | 176.82 | 177.93 | 382,528 | +0.05(+0.03%) |
Jul 29, 2024 | 179.48 | 179.80 | 177.40 | 177.88 | 452,502 | -0.91(-0.51%) |
Jul 26, 2024 | 178.28 | 179.49 | 177.47 | 178.79 | 633,074 | +2.78(+1.58%) |
Jul 25, 2024 | 174.39 | 178.87 | 174.35 | 176.01 | 852,604 | +1.89(+1.09%) |
Jul 24, 2024 | 177.42 | 178.69 | 174.06 | 174.12 | 906,633 | -4.43(-2.48%) |
Jul 23, 2024 | 177.20 | 179.31 | 177.17 | 178.55 | 1,045,225 | +0.80(+0.45%) |
Jul 22, 2024 | 176.30 | 177.90 | 174.56 | 177.75 | 1,582,184 | +2.45(+1.40%) |
Jul 19, 2024 | 175.77 | 176.27 | 174.64 | 175.30 | 530,283 | -0.51(-0.29%) |
Jul 18, 2024 | 178.58 | 180.57 | 175.17 | 175.81 | 1,400,303 | -2.76(-1.55%) |
Jul 17, 2024 | 179.50 | 181.90 | 178.57 | 178.57 | 547,569 | -2.85(-1.57%) |
Jul 16, 2024 | 177.89 | 181.63 | 177.89 | 181.42 | 487,531 | +4.55(+2.57%) |
Jul 15, 2024 | 175.76 | 177.92 | 175.28 | 176.87 | 423,414 | +2.05(+1.17%) |
Jul 12, 2024 | 174.15 | 175.76 | 173.98 | 174.82 | 284,756 | +1.84(+1.06%) |
Jul 11, 2024 | 171.42 | 173.39 | 171.21 | 172.98 | 377,225 | +3.87(+2.29%) |
Jul 10, 2024 | 168.17 | 169.14 | 167.55 | 169.11 | 204,662 | +1.45(+0.86%) |
Jul 09, 2024 | 168.51 | 168.62 | 167.33 | 167.66 | 245,299 | -0.89(-0.53%) |
Jul 08, 2024 | 168.79 | 169.53 | 168.33 | 168.55 | 231,606 | +0.61(+0.36%) |
Jul 05, 2024 | 168.16 | 168.28 | 167.24 | 167.94 | 241,064 | -0.61(-0.36%) |
Jul 03, 2024 | 168.39 | 169.41 | 168.30 | 168.55 | 171,616 | +0.36(+0.21%) |
Jul 02, 2024 | 167.58 | 168.35 | 167.43 | 168.19 | 311,158 | +0.52(+0.31%) |
Jul 01, 2024 | 169.11 | 169.48 | 167.26 | 167.67 | 266,570 | -1.12(-0.66%) |
Jun 28, 2024 | 168.82 | 169.90 | 167.61 | 168.79 | 288,953 | +0.72(+0.43%) |
Jun 27, 2024 | 166.81 | 168.07 | 166.62 | 168.07 | 294,175 | +1.11(+0.66%) |
Jun 26, 2024 | 166.56 | 167.12 | 166.04 | 166.96 | 195,908 | -0.11(-0.07%) |
Jun 25, 2024 | 167.77 | 167.77 | 166.60 | 167.07 | 175,001 | -0.68(-0.40%) |
Jun 24, 2024 | 167.29 | 168.96 | 167.29 | 167.75 | 282,181 | +0.54(+0.32%) |
Jun 21, 2024 | 166.82 | 167.21 | 165.66 | 167.21 | 269,382 | +0.34(+0.20%) |
Jun 20, 2024 | 167.31 | 167.84 | 166.21 | 166.87 | 344,516 | -0.47(-0.28%) |
Jun 18, 2024 | 167.01 | 167.93 | 166.91 | 167.34 | 529,771 | +0.26(+0.16%) |
Jun 17, 2024 | 165.43 | 167.37 | 164.99 | 167.08 | 246,730 | +1.22(+0.73%) |
Jun 14, 2024 | 166.43 | 166.53 | 165.04 | 165.87 | 213,867 | -1.97(-1.18%) |
Jun 13, 2024 | 169.39 | 169.39 | 166.93 | 167.84 | 179,589 | -1.59(-0.94%) |
Jun 12, 2024 | 170.32 | 171.52 | 168.96 | 169.42 | 227,947 | +2.38(+1.43%) |
Jun 11, 2024 | 166.40 | 167.30 | 165.35 | 167.04 | 224,031 | -0.52(-0.31%) |
Jun 10, 2024 | 165.67 | 167.72 | 165.46 | 167.56 | 179,155 | +0.98(+0.59%) |
Jun 07, 2024 | 166.74 | 167.85 | 166.12 | 166.58 | 193,118 | -1.41(-0.84%) |
Jun 06, 2024 | 168.39 | 168.94 | 167.70 | 168.00 | 209,639 | -0.73(-0.43%) |
Jun 05, 2024 | 167.32 | 168.76 | 166.45 | 168.73 | 167,803 | +2.41(+1.45%) |
Jun 04, 2024 | 167.38 | 167.59 | 166.11 | 166.31 | 300,263 | -1.76(-1.05%) |