Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 168.90 | 173.96 | 168.90 | 172.74 | 92,716 | +4.91(+2.93%) |
Aug 22, 2024 | 169.40 | 169.40 | 167.47 | 167.83 | 41,016 | -1.44(-0.85%) |
Aug 21, 2024 | 168.28 | 169.50 | 166.87 | 169.27 | 36,736 | +1.99(+1.19%) |
Aug 20, 2024 | 169.26 | 169.29 | 167.00 | 167.28 | 57,571 | -1.64(-0.97%) |
Aug 19, 2024 | 166.94 | 169.28 | 166.57 | 168.92 | 63,876 | +2.63(+1.58%) |
Aug 16, 2024 | 167.15 | 168.83 | 165.72 | 166.29 | 94,461 | -1.44(-0.86%) |
Aug 15, 2024 | 168.45 | 169.19 | 167.35 | 167.73 | 91,917 | +2.97(+1.80%) |
Aug 14, 2024 | 165.24 | 165.43 | 163.35 | 164.76 | 72,891 | +0.14(+0.09%) |
Aug 13, 2024 | 163.83 | 165.32 | 162.76 | 164.62 | 66,461 | +1.97(+1.21%) |
Aug 12, 2024 | 164.15 | 165.13 | 162.44 | 162.65 | 78,167 | -1.01(-0.62%) |
Aug 09, 2024 | 167.58 | 168.30 | 163.00 | 163.66 | 145,129 | -4.52(-2.69%) |
Aug 08, 2024 | 164.47 | 168.48 | 163.27 | 168.18 | 83,901 | +5.33(+3.27%) |
Aug 07, 2024 | 167.14 | 167.19 | 162.56 | 162.85 | 89,594 | -2.31(-1.40%) |
Aug 06, 2024 | 164.40 | 168.51 | 164.10 | 165.16 | 148,469 | +0.89(+0.54%) |
Aug 05, 2024 | 166.49 | 168.61 | 163.83 | 164.27 | 268,029 | -7.20(-4.20%) |
Aug 02, 2024 | 170.82 | 172.73 | 169.65 | 171.47 | 194,266 | -4.52(-2.57%) |
Aug 01, 2024 | 177.93 | 178.69 | 172.62 | 175.99 | 172,364 | -1.47(-0.83%) |
Jul 31, 2024 | 176.42 | 181.03 | 175.55 | 177.46 | 179,028 | -0.70(-0.39%) |
Jul 30, 2024 | 179.90 | 180.59 | 176.89 | 178.16 | 164,153 | -3.40(-1.87%) |
Jul 29, 2024 | 181.85 | 186.03 | 180.09 | 181.56 | 125,181 | +0.78(+0.43%) |
Jul 26, 2024 | 178.53 | 182.59 | 172.58 | 180.78 | 156,553 | +5.97(+3.42%) |
Jul 25, 2024 | 176.25 | 178.81 | 174.72 | 174.81 | 202,280 | -0.14(-0.08%) |
Jul 24, 2024 | 178.77 | 180.43 | 174.95 | 174.95 | 101,034 | -4.74(-2.64%) |
Jul 23, 2024 | 175.35 | 180.76 | 174.91 | 179.69 | 116,961 | +4.05(+2.31%) |
Jul 22, 2024 | 172.45 | 176.06 | 171.28 | 175.64 | 120,147 | +3.20(+1.86%) |
Jul 19, 2024 | 174.29 | 174.29 | 171.87 | 172.44 | 94,468 | -1.59(-0.91%) |
Jul 18, 2024 | 174.54 | 177.30 | 173.37 | 174.03 | 142,960 | -0.55(-0.32%) |
Jul 17, 2024 | 175.40 | 178.35 | 170.20 | 174.58 | 161,017 | -1.72(-0.98%) |
Jul 16, 2024 | 169.94 | 176.90 | 169.03 | 176.30 | 186,550 | +8.36(+4.98%) |
Jul 15, 2024 | 167.28 | 169.20 | 165.97 | 167.94 | 225,192 | +1.86(+1.12%) |
Jul 12, 2024 | 166.14 | 168.00 | 165.34 | 166.08 | 186,347 | +1.68(+1.02%) |
Jul 11, 2024 | 164.34 | 168.04 | 163.75 | 164.40 | 167,465 | +1.51(+0.93%) |
Jul 10, 2024 | 162.83 | 163.02 | 162.13 | 162.89 | 59,396 | +0.97(+0.60%) |
Jul 09, 2024 | 161.99 | 163.09 | 161.10 | 161.92 | 88,989 | -0.36(-0.22%) |
Jul 08, 2024 | 161.82 | 163.03 | 161.56 | 162.28 | 72,604 | +1.77(+1.10%) |
Jul 05, 2024 | 158.95 | 160.66 | 158.23 | 160.51 | 91,611 | +0.78(+0.49%) |
Jul 03, 2024 | 159.23 | 160.00 | 158.52 | 159.73 | 80,851 | +0.91(+0.57%) |
Jul 02, 2024 | 154.59 | 159.15 | 153.04 | 158.82 | 116,854 | +4.72(+3.06%) |
Jul 01, 2024 | 153.75 | 154.84 | 151.78 | 154.10 | 155,719 | +0.15(+0.10%) |
Jun 28, 2024 | 152.64 | 154.49 | 151.37 | 153.95 | 359,642 | +2.35(+1.55%) |
Jun 27, 2024 | 151.81 | 151.93 | 149.59 | 151.60 | 111,522 | +0.57(+0.38%) |
Jun 26, 2024 | 151.36 | 151.95 | 150.69 | 151.03 | 122,045 | -0.57(-0.38%) |
Jun 25, 2024 | 150.94 | 151.69 | 149.97 | 151.60 | 80,200 | +0.16(+0.11%) |
Jun 24, 2024 | 151.45 | 153.35 | 151.00 | 151.44 | 77,981 | -0.16(-0.11%) |
Jun 21, 2024 | 150.48 | 151.60 | 149.37 | 151.60 | 312,414 | +1.17(+0.78%) |
Jun 20, 2024 | 151.27 | 153.23 | 150.03 | 150.43 | 65,338 | -2.07(-1.36%) |
Jun 18, 2024 | 153.86 | 154.16 | 152.49 | 152.50 | 84,226 | -1.34(-0.87%) |
Jun 17, 2024 | 150.49 | 153.94 | 149.77 | 153.84 | 82,497 | +3.15(+2.09%) |
Jun 14, 2024 | 150.59 | 150.84 | 149.30 | 150.69 | 77,832 | -1.62(-1.06%) |
Jun 13, 2024 | 152.76 | 152.76 | 150.00 | 152.31 | 62,739 | -0.93(-0.61%) |
Jun 12, 2024 | 155.15 | 155.63 | 153.02 | 153.24 | 56,919 | +1.77(+1.17%) |
Jun 11, 2024 | 150.51 | 151.47 | 149.18 | 151.47 | 110,222 | +0.44(+0.29%) |
Jun 10, 2024 | 150.48 | 151.19 | 149.27 | 151.03 | 75,025 | -1.22(-0.80%) |
Jun 07, 2024 | 152.48 | 152.99 | 151.44 | 152.25 | 57,727 | -1.58(-1.03%) |
Jun 06, 2024 | 154.65 | 155.90 | 151.84 | 153.83 | 94,102 | -1.62(-1.04%) |
Jun 05, 2024 | 153.40 | 157.18 | 153.34 | 155.45 | 89,551 | +2.35(+1.53%) |
Jun 04, 2024 | 153.97 | 153.97 | 152.50 | 153.10 | 56,244 | -1.60(-1.03%) |