Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 179.51 | 180.68 | 179.15 | 180.68 | 4,576 | +2.72(+1.53%) |
Aug 22, 2024 | 179.53 | 179.53 | 177.94 | 177.96 | 2,416 | -0.82(-0.46%) |
Aug 21, 2024 | 178.79 | 178.82 | 178.29 | 178.78 | 5,161 | +0.81(+0.46%) |
Aug 20, 2024 | 178.58 | 178.63 | 177.96 | 177.97 | 8,204 | -0.93(-0.52%) |
Aug 19, 2024 | 177.61 | 178.90 | 177.61 | 178.90 | 6,816 | +1.28(+0.72%) |
Aug 16, 2024 | 177.29 | 177.63 | 177.29 | 177.62 | 1,983 | +0.92(+0.52%) |
Aug 15, 2024 | 176.97 | 177.09 | 176.41 | 176.70 | 3,591 | +2.04(+1.17%) |
Aug 14, 2024 | 174.50 | 174.76 | 174.44 | 174.66 | 2,398 | +0.58(+0.33%) |
Aug 13, 2024 | 172.95 | 174.08 | 172.56 | 174.08 | 4,298 | +1.87(+1.09%) |
Aug 12, 2024 | 173.57 | 173.57 | 171.99 | 172.21 | 8,802 | -0.77(-0.45%) |
Aug 09, 2024 | 171.65 | 172.98 | 171.65 | 172.98 | 5,755 | +0.47(+0.27%) |
Aug 08, 2024 | 170.58 | 172.59 | 170.58 | 172.51 | 11,428 | +2.90(+1.71%) |
Aug 07, 2024 | 172.52 | 172.52 | 169.60 | 169.61 | 8,717 | -0.85(-0.50%) |
Aug 06, 2024 | 169.93 | 172.31 | 169.93 | 170.46 | 58,861 | +1.34(+0.79%) |
Aug 05, 2024 | 169.02 | 170.36 | 168.21 | 169.12 | 9,159 | -4.47(-2.57%) |
Aug 02, 2024 | 175.02 | 175.17 | 172.65 | 173.59 | 6,325 | -3.85(-2.17%) |
Aug 01, 2024 | 180.51 | 180.51 | 176.54 | 177.44 | 10,404 | -2.27(-1.26%) |
Jul 31, 2024 | 180.14 | 180.62 | 179.50 | 179.70 | 3,777 | +0.53(+0.29%) |
Jul 30, 2024 | 179.13 | 179.22 | 178.26 | 179.18 | 9,301 | +1.27(+0.71%) |
Jul 29, 2024 | 178.98 | 178.98 | 177.62 | 177.91 | 50,322 | -0.15(-0.08%) |
Jul 26, 2024 | 177.26 | 178.41 | 177.26 | 178.06 | 4,126 | +1.82(+1.03%) |
Jul 25, 2024 | 175.74 | 177.79 | 175.74 | 176.24 | 50,555 | +0.74(+0.42%) |
Jul 24, 2024 | 176.12 | 176.65 | 175.50 | 175.50 | 3,737 | -1.71(-0.96%) |
Jul 23, 2024 | 177.55 | 177.86 | 177.21 | 177.21 | 4,398 | -0.54(-0.31%) |
Jul 22, 2024 | 177.06 | 177.85 | 176.47 | 177.75 | 3,722 | +0.85(+0.48%) |
Jul 19, 2024 | 177.99 | 177.99 | 176.90 | 176.90 | 10,709 | -1.42(-0.80%) |
Jul 18, 2024 | 179.92 | 180.41 | 178.11 | 178.32 | 80,217 | -1.57(-0.87%) |
Jul 17, 2024 | 178.95 | 180.24 | 178.95 | 179.89 | 6,152 | +0.04(+0.02%) |
Jul 16, 2024 | 178.02 | 179.85 | 177.53 | 179.85 | 5,764 | +2.82(+1.59%) |
Jul 15, 2024 | 176.41 | 177.74 | 176.41 | 177.03 | 7,770 | +0.85(+0.48%) |
Jul 12, 2024 | 175.72 | 177.03 | 175.53 | 176.18 | 5,651 | +0.78(+0.45%) |
Jul 11, 2024 | 175.06 | 175.50 | 174.61 | 175.39 | 36,176 | +1.17(+0.67%) |
Jul 10, 2024 | 173.21 | 174.22 | 173.08 | 174.22 | 16,767 | +1.38(+0.80%) |
Jul 09, 2024 | 172.58 | 173.57 | 172.55 | 172.85 | 12,459 | +0.12(+0.07%) |
Jul 08, 2024 | 173.17 | 173.17 | 172.53 | 172.73 | 3,736 | +0.07(+0.04%) |
Jul 05, 2024 | 172.41 | 172.66 | 171.96 | 172.66 | 4,558 | -0.04(-0.02%) |
Jul 03, 2024 | 172.88 | 172.88 | 172.50 | 172.71 | 2,313 | +0.17(+0.10%) |
Jul 02, 2024 | 171.95 | 172.54 | 171.81 | 172.54 | 8,656 | +0.72(+0.42%) |
Jul 01, 2024 | 173.16 | 173.16 | 171.54 | 171.82 | 7,368 | -0.27(-0.16%) |
Jun 28, 2024 | 172.53 | 172.70 | 171.92 | 172.09 | 3,769 | +0.40(+0.24%) |
Jun 27, 2024 | 171.58 | 171.68 | 171.35 | 171.68 | 2,301 | -0.09(-0.05%) |
Jun 26, 2024 | 171.99 | 171.99 | 171.06 | 171.77 | 6,254 | -0.08(-0.05%) |
Jun 25, 2024 | 173.31 | 173.31 | 171.75 | 171.85 | 13,333 | -1.13(-0.65%) |
Jun 24, 2024 | 171.94 | 173.51 | 171.94 | 172.98 | 8,088 | +1.35(+0.79%) |
Jun 21, 2024 | 171.94 | 171.94 | 171.19 | 171.63 | 36,679 | -0.05(-0.03%) |
Jun 20, 2024 | 170.89 | 171.88 | 170.89 | 171.68 | 13,623 | +0.77(+0.45%) |
Jun 18, 2024 | 170.97 | 171.18 | 170.91 | 170.91 | 3,399 | +0.34(+0.20%) |
Jun 17, 2024 | 169.26 | 170.67 | 169.11 | 170.57 | 5,031 | +1.28(+0.75%) |
Jun 14, 2024 | 169.73 | 169.73 | 168.77 | 169.30 | 4,579 | -1.07(-0.63%) |
Jun 13, 2024 | 170.78 | 170.78 | 169.56 | 170.37 | 7,018 | -0.64(-0.37%) |
Jun 12, 2024 | 172.65 | 172.65 | 171.00 | 171.00 | 3,576 | +0.69(+0.40%) |
Jun 11, 2024 | 169.57 | 170.34 | 169.57 | 170.31 | 1,754 | -0.64(-0.37%) |
Jun 10, 2024 | 170.92 | 171.17 | 170.45 | 170.95 | 4,251 | +0.02(+0.01%) |
Jun 07, 2024 | 171.09 | 171.39 | 170.93 | 170.93 | 1,885 | -0.27(-0.16%) |
Jun 06, 2024 | 171.46 | 171.61 | 171.08 | 171.20 | 4,783 | -0.11(-0.06%) |
Jun 05, 2024 | 170.87 | 171.31 | 170.30 | 171.31 | 3,166 | +0.80(+0.47%) |
Jun 04, 2024 | 170.41 | 170.76 | 170.10 | 170.51 | 6,668 | -0.57(-0.33%) |