Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 171.67 | 173.41 | 170.67 | 171.51 | 36,124 | +1.16(+0.68%) |
Aug 14, 2024 | 171.45 | 171.45 | 169.30 | 170.35 | 37,750 | -0.36(-0.21%) |
Aug 13, 2024 | 169.02 | 171.03 | 167.48 | 170.71 | 51,201 | +2.74(+1.63%) |
Aug 12, 2024 | 169.49 | 170.72 | 167.06 | 167.97 | 36,072 | -1.55(-0.91%) |
Aug 09, 2024 | 170.17 | 170.25 | 167.82 | 169.52 | 28,872 | +0.02(+0.01%) |
Aug 08, 2024 | 169.14 | 170.45 | 168.19 | 169.50 | 61,403 | +1.87(+1.12%) |
Aug 07, 2024 | 171.79 | 171.79 | 167.60 | 167.63 | 79,465 | -2.31(-1.36%) |
Aug 06, 2024 | 168.66 | 170.79 | 165.64 | 169.94 | 71,776 | +1.70(+1.01%) |
Aug 05, 2024 | 163.43 | 169.23 | 161.88 | 168.24 | 74,181 | -2.09(-1.23%) |
Aug 02, 2024 | 171.93 | 172.58 | 169.36 | 170.33 | 97,225 | -3.21(-1.85%) |
Aug 01, 2024 | 175.75 | 176.56 | 171.96 | 173.54 | 75,020 | -1.02(-0.58%) |
Jul 31, 2024 | 177.24 | 177.24 | 173.78 | 174.56 | 79,706 | -0.96(-0.55%) |
Jul 30, 2024 | 175.58 | 176.15 | 174.79 | 175.52 | 79,409 | +0.69(+0.39%) |
Jul 29, 2024 | 175.52 | 176.12 | 174.14 | 174.83 | 52,633 | -0.80(-0.46%) |
Jul 26, 2024 | 175.09 | 177.46 | 174.78 | 175.63 | 119,650 | +1.26(+0.72%) |
Jul 25, 2024 | 164.66 | 175.59 | 164.66 | 174.37 | 202,433 | +10.63(+6.49%) |
Jul 24, 2024 | 166.22 | 166.65 | 163.33 | 163.74 | 80,753 | -2.58(-1.55%) |
Jul 23, 2024 | 165.96 | 166.84 | 165.17 | 166.32 | 43,045 | +0.30(+0.18%) |
Jul 22, 2024 | 164.46 | 167.10 | 164.46 | 166.02 | 126,358 | +1.95(+1.19%) |
Jul 19, 2024 | 162.94 | 164.24 | 162.94 | 164.07 | 74,542 | +1.35(+0.83%) |
Jul 18, 2024 | 164.35 | 166.18 | 161.99 | 162.72 | 84,764 | -2.09(-1.27%) |
Jul 17, 2024 | 164.85 | 165.51 | 163.29 | 164.81 | 150,482 | -0.95(-0.57%) |
Jul 16, 2024 | 163.64 | 165.84 | 162.92 | 165.76 | 93,103 | +2.95(+1.81%) |
Jul 15, 2024 | 162.95 | 163.85 | 162.00 | 162.81 | 75,325 | -0.38(-0.23%) |
Jul 12, 2024 | 160.43 | 163.40 | 159.11 | 163.19 | 166,348 | +3.84(+2.41%) |
Jul 11, 2024 | 155.00 | 159.36 | 154.61 | 159.35 | 138,873 | +4.95(+3.21%) |
Jul 10, 2024 | 153.76 | 154.55 | 152.72 | 154.40 | 66,916 | +1.33(+0.87%) |
Jul 09, 2024 | 153.88 | 154.03 | 152.53 | 153.07 | 90,041 | -0.99(-0.64%) |
Jul 08, 2024 | 153.40 | 154.18 | 152.32 | 154.06 | 61,337 | +0.80(+0.52%) |
Jul 05, 2024 | 156.32 | 156.32 | 153.25 | 153.26 | 70,256 | -2.88(-1.84%) |
Jul 03, 2024 | 154.40 | 157.45 | 154.40 | 156.14 | 45,352 | +1.66(+1.07%) |
Jul 02, 2024 | 152.72 | 154.94 | 152.16 | 154.48 | 150,230 | +2.35(+1.54%) |
Jul 01, 2024 | 152.02 | 153.09 | 150.53 | 152.13 | 101,788 | -0.24(-0.16%) |
Jun 28, 2024 | 152.40 | 152.45 | 150.87 | 152.37 | 135,984 | +0.82(+0.54%) |
Jun 27, 2024 | 149.58 | 151.55 | 149.19 | 151.55 | 73,861 | +2.09(+1.40%) |
Jun 26, 2024 | 151.33 | 151.33 | 148.95 | 149.46 | 40,153 | -2.66(-1.75%) |
Jun 25, 2024 | 152.43 | 152.84 | 150.78 | 152.12 | 87,709 | -0.19(-0.12%) |
Jun 24, 2024 | 152.76 | 153.54 | 150.75 | 152.31 | 181,297 | -0.21(-0.14%) |
Jun 21, 2024 | 151.37 | 152.85 | 150.46 | 152.52 | 196,698 | +1.78(+1.18%) |
Jun 20, 2024 | 149.74 | 150.80 | 148.19 | 150.74 | 70,437 | +0.23(+0.15%) |
Jun 18, 2024 | 152.65 | 153.07 | 150.22 | 150.51 | 85,596 | -2.35(-1.53%) |
Jun 17, 2024 | 151.51 | 153.37 | 151.39 | 152.86 | 59,624 | +0.57(+0.37%) |
Jun 14, 2024 | 149.67 | 152.31 | 148.92 | 152.29 | 67,395 | +1.54(+1.02%) |
Jun 13, 2024 | 152.73 | 152.98 | 149.20 | 150.75 | 121,581 | -2.22(-1.45%) |
Jun 12, 2024 | 152.09 | 154.65 | 152.09 | 152.97 | 101,421 | +3.14(+2.10%) |
Jun 11, 2024 | 149.45 | 150.07 | 148.31 | 149.82 | 43,597 | -0.84(-0.56%) |
Jun 10, 2024 | 149.40 | 150.66 | 148.72 | 150.66 | 58,782 | +0.93(+0.62%) |
Jun 07, 2024 | 147.92 | 150.17 | 146.99 | 149.73 | 99,170 | +0.64(+0.43%) |
Jun 06, 2024 | 150.85 | 151.31 | 148.85 | 149.09 | 98,384 | -1.89(-1.25%) |
Jun 05, 2024 | 150.09 | 151.09 | 149.68 | 150.98 | 117,772 | +1.06(+0.71%) |
Jun 04, 2024 | 149.41 | 150.24 | 148.75 | 149.92 | 94,867 | +0.53(+0.35%) |