Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 164.96 | 165.26 | 164.56 | 165.09 | 23,794 | +0.87(+0.53%) |
Aug 22, 2024 | 164.49 | 164.49 | 163.72 | 164.22 | 10,907 | +0.15(+0.09%) |
Aug 21, 2024 | 163.64 | 164.23 | 163.50 | 164.07 | 5,657 | +0.66(+0.40%) |
Aug 20, 2024 | 163.11 | 163.41 | 163.06 | 163.41 | 86,240 | -0.01(-0.01%) |
Aug 19, 2024 | 162.85 | 163.42 | 162.85 | 163.42 | 313,131 | +0.80(+0.49%) |
Aug 16, 2024 | 161.85 | 162.62 | 161.77 | 162.62 | 10,051 | +0.69(+0.43%) |
Aug 15, 2024 | 162.18 | 162.32 | 161.49 | 161.93 | 5,357 | +0.69(+0.43%) |
Aug 14, 2024 | 160.66 | 161.24 | 160.66 | 161.24 | 5,049 | +0.92(+0.57%) |
Aug 13, 2024 | 160.18 | 160.40 | 159.71 | 160.32 | 17,233 | +0.91(+0.57%) |
Aug 12, 2024 | 160.20 | 160.20 | 159.12 | 159.41 | 74,628 | -0.47(-0.29%) |
Aug 09, 2024 | 159.58 | 160.16 | 159.12 | 159.88 | 22,876 | +0.32(+0.20%) |
Aug 08, 2024 | 158.60 | 159.76 | 158.60 | 159.56 | 13,594 | +0.80(+0.50%) |
Aug 07, 2024 | 159.62 | 160.56 | 158.18 | 158.76 | 108,897 | +0.28(+0.18%) |
Aug 06, 2024 | 157.57 | 160.23 | 157.57 | 158.48 | 121,533 | +1.07(+0.68%) |
Aug 05, 2024 | 160.50 | 160.50 | 157.17 | 157.41 | 16,048 | -3.57(-2.22%) |
Aug 02, 2024 | 160.48 | 161.49 | 159.26 | 160.98 | 16,335 | +0.12(+0.07%) |
Aug 01, 2024 | 160.82 | 161.23 | 159.93 | 160.86 | 15,888 | +0.64(+0.40%) |
Jul 31, 2024 | 160.98 | 161.01 | 159.93 | 160.22 | 18,962 | -0.07(-0.04%) |
Jul 30, 2024 | 159.56 | 160.68 | 159.56 | 160.29 | 21,244 | +0.94(+0.59%) |
Jul 29, 2024 | 159.14 | 159.73 | 158.59 | 159.35 | 23,042 | +0.51(+0.32%) |
Jul 26, 2024 | 157.45 | 159.25 | 157.45 | 158.84 | 5,117 | +2.12(+1.35%) |
Jul 25, 2024 | 156.99 | 157.71 | 156.72 | 156.72 | 4,268 | +0.05(+0.03%) |
Jul 24, 2024 | 157.25 | 157.43 | 156.63 | 156.67 | 6,347 | -0.62(-0.39%) |
Jul 23, 2024 | 157.52 | 157.80 | 157.29 | 157.29 | 28,678 | -0.61(-0.39%) |
Jul 22, 2024 | 157.47 | 157.90 | 156.98 | 157.90 | 41,102 | +0.95(+0.61%) |
Jul 19, 2024 | 158.17 | 158.17 | 156.95 | 156.95 | 3,287 | -1.39(-0.88%) |
Jul 18, 2024 | 158.57 | 159.99 | 158.34 | 158.34 | 6,995 | -0.72(-0.45%) |
Jul 17, 2024 | 157.59 | 159.34 | 157.59 | 159.06 | 77,093 | +1.25(+0.79%) |
Jul 16, 2024 | 156.01 | 157.83 | 156.01 | 157.81 | 5,808 | +2.16(+1.39%) |
Jul 15, 2024 | 155.63 | 156.36 | 155.60 | 155.65 | 9,536 | +0.11(+0.07%) |
Jul 12, 2024 | 154.99 | 156.33 | 154.99 | 155.54 | 7,000 | +0.92(+0.60%) |
Jul 11, 2024 | 153.17 | 154.62 | 153.17 | 154.62 | 18,592 | +1.50(+0.98%) |
Jul 10, 2024 | 152.09 | 153.12 | 151.94 | 153.12 | 90,583 | +1.36(+0.90%) |
Jul 09, 2024 | 151.99 | 152.33 | 151.59 | 151.76 | 7,021 | -0.45(-0.30%) |
Jul 08, 2024 | 152.40 | 152.40 | 152.00 | 152.21 | 32,460 | +0.08(+0.05%) |
Jul 05, 2024 | 151.61 | 152.22 | 151.30 | 152.13 | 14,862 | +0.23(+0.15%) |
Jul 03, 2024 | 152.34 | 152.40 | 151.90 | 151.90 | 5,540 | -0.03(-0.02%) |
Jul 02, 2024 | 151.83 | 152.15 | 151.57 | 151.93 | 22,718 | +0.30(+0.20%) |
Jul 01, 2024 | 152.98 | 153.25 | 151.52 | 151.63 | 8,800 | -0.94(-0.62%) |
Jun 28, 2024 | 153.50 | 153.50 | 152.40 | 152.57 | 67,908 | -0.58(-0.38%) |
Jun 27, 2024 | 152.66 | 153.15 | 152.29 | 153.15 | 80,741 | +0.72(+0.47%) |
Jun 26, 2024 | 152.69 | 152.69 | 152.27 | 152.43 | 5,794 | -0.96(-0.63%) |
Jun 25, 2024 | 154.99 | 154.99 | 153.35 | 153.39 | 15,428 | -1.52(-0.98%) |
Jun 24, 2024 | 154.05 | 155.49 | 153.95 | 154.91 | 4,190 | +1.13(+0.73%) |
Jun 21, 2024 | 153.44 | 153.83 | 153.36 | 153.78 | 5,695 | +0.39(+0.25%) |
Jun 20, 2024 | 152.70 | 153.56 | 152.70 | 153.39 | 13,460 | +0.30(+0.19%) |
Jun 18, 2024 | 152.38 | 153.09 | 152.21 | 153.09 | 22,916 | +0.75(+0.49%) |
Jun 17, 2024 | 151.09 | 152.51 | 151.09 | 152.35 | 7,231 | +0.86(+0.57%) |
Jun 14, 2024 | 151.24 | 151.49 | 150.51 | 151.49 | 52,473 | -0.19(-0.12%) |
Jun 13, 2024 | 151.04 | 151.81 | 150.92 | 151.68 | 101,430 | -0.37(-0.24%) |
Jun 12, 2024 | 152.99 | 152.99 | 151.73 | 152.05 | 6,120 | +0.33(+0.22%) |
Jun 11, 2024 | 151.55 | 151.73 | 151.11 | 151.72 | 7,548 | -0.32(-0.21%) |
Jun 10, 2024 | 151.79 | 152.22 | 151.40 | 152.04 | 7,147 | -0.09(-0.06%) |
Jun 07, 2024 | 151.95 | 152.88 | 151.92 | 152.13 | 4,257 | -0.16(-0.10%) |
Jun 06, 2024 | 152.52 | 152.62 | 152.10 | 152.29 | 11,391 | -0.19(-0.12%) |
Jun 05, 2024 | 152.61 | 152.61 | 151.83 | 152.47 | 3,675 | +0.02(+0.01%) |
Jun 04, 2024 | 151.71 | 152.57 | 151.71 | 152.46 | 9,808 | +0.78(+0.52%) |