Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 176.15 | 180.19 | 175.75 | 178.10 | 1,753,017 | +3.18(+1.82%) |
Aug 22, 2024 | 173.56 | 175.73 | 173.21 | 174.92 | 1,531,399 | +1.55(+0.89%) |
Aug 21, 2024 | 174.10 | 174.35 | 172.19 | 173.37 | 1,082,922 | -0.22(-0.13%) |
Aug 20, 2024 | 173.69 | 174.45 | 173.14 | 173.59 | 1,323,813 | -0.91(-0.52%) |
Aug 19, 2024 | 173.47 | 174.81 | 173.15 | 174.50 | 971,523 | +1.50(+0.87%) |
Aug 16, 2024 | 171.80 | 174.00 | 171.80 | 173.00 | 1,365,469 | +1.18(+0.69%) |
Aug 15, 2024 | 171.90 | 173.13 | 171.25 | 171.82 | 1,837,539 | +3.45(+2.05%) |
Aug 14, 2024 | 168.31 | 169.20 | 167.00 | 168.37 | 1,764,379 | +0.16(+0.10%) |
Aug 13, 2024 | 168.37 | 168.37 | 166.42 | 168.21 | 1,566,986 | +1.19(+0.71%) |
Aug 12, 2024 | 170.63 | 171.94 | 166.80 | 167.02 | 1,772,269 | -2.90(-1.71%) |
Aug 09, 2024 | 170.11 | 170.52 | 169.40 | 169.92 | 710,475 | -0.36(-0.21%) |
Aug 08, 2024 | 168.39 | 170.59 | 168.32 | 170.28 | 1,497,312 | +3.53(+2.12%) |
Aug 07, 2024 | 171.70 | 172.73 | 166.63 | 166.75 | 1,729,118 | -2.34(-1.38%) |
Aug 06, 2024 | 165.94 | 170.14 | 165.15 | 169.09 | 2,114,788 | +3.27(+1.97%) |
Aug 05, 2024 | 166.14 | 166.81 | 162.15 | 165.82 | 3,319,116 | -4.18(-2.46%) |
Aug 02, 2024 | 173.82 | 173.82 | 169.09 | 170.00 | 2,919,665 | -5.99(-3.40%) |
Aug 01, 2024 | 181.33 | 181.86 | 175.28 | 175.99 | 2,238,519 | -5.11(-2.82%) |
Jul 31, 2024 | 181.50 | 182.79 | 180.37 | 181.10 | 1,863,315 | -0.88(-0.48%) |
Jul 30, 2024 | 182.00 | 182.84 | 180.80 | 181.98 | 1,639,885 | +0.98(+0.54%) |
Jul 29, 2024 | 181.36 | 181.83 | 180.20 | 181.00 | 1,782,423 | -0.21(-0.12%) |
Jul 26, 2024 | 180.48 | 182.42 | 180.05 | 181.21 | 1,824,139 | +1.21(+0.67%) |
Jul 25, 2024 | 178.21 | 182.50 | 177.54 | 180.00 | 1,843,325 | +2.60(+1.47%) |
Jul 24, 2024 | 179.49 | 180.65 | 176.46 | 177.40 | 2,711,021 | -1.22(-0.68%) |
Jul 23, 2024 | 176.51 | 179.60 | 175.71 | 178.62 | 1,401,218 | +1.47(+0.83%) |
Jul 22, 2024 | 175.19 | 177.23 | 173.01 | 177.15 | 2,082,798 | +1.64(+0.93%) |
Jul 19, 2024 | 176.67 | 177.93 | 174.20 | 175.51 | 1,601,123 | -0.56(-0.32%) |
Jul 18, 2024 | 178.46 | 180.97 | 174.98 | 176.07 | 2,183,925 | -3.64(-2.03%) |
Jul 17, 2024 | 177.40 | 180.86 | 176.56 | 179.71 | 2,562,462 | +2.73(+1.54%) |
Jul 16, 2024 | 168.75 | 177.83 | 168.75 | 176.98 | 5,412,496 | +7.96(+4.71%) |
Jul 15, 2024 | 168.75 | 170.91 | 167.75 | 169.02 | 2,718,967 | +2.06(+1.23%) |
Jul 12, 2024 | 165.91 | 168.07 | 165.58 | 166.96 | 2,459,217 | +0.26(+0.15%) |
Jul 11, 2024 | 164.24 | 167.50 | 163.79 | 166.70 | 3,330,645 | +3.96(+2.43%) |
Jul 10, 2024 | 159.72 | 162.90 | 159.66 | 162.74 | 2,239,881 | +2.76(+1.73%) |
Jul 09, 2024 | 156.54 | 160.53 | 156.22 | 159.98 | 1,897,139 | +2.71(+1.73%) |
Jul 08, 2024 | 157.36 | 158.42 | 156.07 | 157.26 | 1,273,559 | +2.24(+1.44%) |
Jul 05, 2024 | 156.60 | 156.81 | 154.42 | 155.02 | 984,477 | -1.27(-0.81%) |
Jul 03, 2024 | 157.61 | 157.61 | 156.07 | 156.29 | 922,844 | -1.04(-0.66%) |
Jul 02, 2024 | 154.04 | 157.39 | 153.97 | 157.33 | 1,338,729 | +2.67(+1.73%) |
Jul 01, 2024 | 154.46 | 156.22 | 153.98 | 154.66 | 1,598,633 | +0.65(+0.42%) |
Jun 28, 2024 | 151.63 | 154.37 | 151.39 | 154.00 | 2,732,336 | +3.52(+2.34%) |
Jun 27, 2024 | 149.69 | 150.94 | 149.17 | 150.49 | 1,018,423 | +0.12(+0.08%) |
Jun 26, 2024 | 149.55 | 151.14 | 148.85 | 150.37 | 1,859,933 | -0.09(-0.06%) |
Jun 25, 2024 | 152.76 | 153.97 | 150.40 | 150.46 | 1,434,069 | -2.97(-1.94%) |
Jun 24, 2024 | 152.59 | 155.36 | 151.49 | 153.43 | 1,459,319 | +1.68(+1.11%) |
Jun 21, 2024 | 151.74 | 151.90 | 149.69 | 151.75 | 2,632,817 | +0.02(+0.01%) |
Jun 20, 2024 | 151.56 | 152.49 | 150.92 | 151.73 | 1,312,323 | -1.29(-0.84%) |
Jun 18, 2024 | 151.14 | 153.41 | 150.56 | 153.01 | 1,433,827 | +1.68(+1.11%) |
Jun 17, 2024 | 149.24 | 151.42 | 148.60 | 151.33 | 983,308 | +1.67(+1.12%) |
Jun 14, 2024 | 148.65 | 150.02 | 147.63 | 149.66 | 896,397 | -0.65(-0.44%) |
Jun 13, 2024 | 150.88 | 151.21 | 148.94 | 150.31 | 927,126 | -0.88(-0.58%) |
Jun 12, 2024 | 151.69 | 152.82 | 150.58 | 151.19 | 1,685,512 | +2.37(+1.59%) |
Jun 11, 2024 | 149.96 | 149.96 | 146.67 | 148.82 | 2,758,482 | -2.42(-1.60%) |
Jun 10, 2024 | 152.69 | 153.03 | 149.55 | 151.24 | 1,800,475 | -3.16(-2.05%) |
Jun 07, 2024 | 152.29 | 155.21 | 152.29 | 154.40 | 705,455 | +0.90(+0.59%) |
Jun 06, 2024 | 153.09 | 154.31 | 152.74 | 153.50 | 1,302,998 | +0.37(+0.24%) |
Jun 05, 2024 | 153.43 | 153.75 | 152.04 | 153.13 | 1,230,881 | +0.44(+0.29%) |
Jun 04, 2024 | 151.88 | 153.91 | 151.59 | 152.70 | 2,118,990 | -0.84(-0.55%) |