Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 164.49 | 165.29 | 163.07 | 163.73 | 546,680 | +0.51(+0.31%) |
Aug 23, 2024 | 158.50 | 164.27 | 157.38 | 163.22 | 454,482 | +6.24(+3.98%) |
Aug 22, 2024 | 157.01 | 159.32 | 154.59 | 156.98 | 591,356 | -0.03(-0.02%) |
Aug 21, 2024 | 152.30 | 157.47 | 151.61 | 157.01 | 468,979 | +6.50(+4.32%) |
Aug 20, 2024 | 151.79 | 154.30 | 149.81 | 150.51 | 653,105 | -1.33(-0.88%) |
Aug 19, 2024 | 148.56 | 152.00 | 148.30 | 151.84 | 507,429 | +3.69(+2.49%) |
Aug 16, 2024 | 148.53 | 150.74 | 146.68 | 148.15 | 358,434 | -0.91(-0.61%) |
Aug 15, 2024 | 148.57 | 150.52 | 146.32 | 149.06 | 423,396 | +3.79(+2.61%) |
Aug 14, 2024 | 147.24 | 148.00 | 144.00 | 145.27 | 732,648 | -0.99(-0.68%) |
Aug 13, 2024 | 143.14 | 146.30 | 142.00 | 146.26 | 687,922 | +4.36(+3.07%) |
Aug 12, 2024 | 140.63 | 142.11 | 138.39 | 141.90 | 497,157 | +0.07(+0.05%) |
Aug 09, 2024 | 146.16 | 147.17 | 141.29 | 141.83 | 715,392 | -4.39(-3.00%) |
Aug 08, 2024 | 142.89 | 150.72 | 135.00 | 146.22 | 1,507,677 | -2.77(-1.86%) |
Aug 07, 2024 | 154.90 | 157.48 | 147.60 | 148.99 | 1,094,773 | -5.19(-3.37%) |
Aug 06, 2024 | 155.75 | 158.47 | 153.55 | 154.18 | 1,035,987 | -2.55(-1.63%) |
Aug 05, 2024 | 152.40 | 160.60 | 149.50 | 156.73 | 627,953 | -4.80(-2.97%) |
Aug 02, 2024 | 163.01 | 163.76 | 158.39 | 161.53 | 451,204 | -7.62(-4.50%) |
Aug 01, 2024 | 177.48 | 179.25 | 167.63 | 169.15 | 843,456 | -7.89(-4.46%) |
Jul 31, 2024 | 176.12 | 179.57 | 173.52 | 177.04 | 609,304 | +3.57(+2.06%) |
Jul 30, 2024 | 175.50 | 177.10 | 171.31 | 173.47 | 398,406 | -0.43(-0.25%) |
Jul 29, 2024 | 175.00 | 176.54 | 172.19 | 173.90 | 403,224 | -0.58(-0.33%) |
Jul 26, 2024 | 171.93 | 177.03 | 171.56 | 174.48 | 511,911 | +6.37(+3.79%) |
Jul 25, 2024 | 164.75 | 170.53 | 162.90 | 168.11 | 576,904 | +4.77(+2.92%) |
Jul 24, 2024 | 169.05 | 172.85 | 163.28 | 163.34 | 284,162 | -7.64(-4.47%) |
Jul 23, 2024 | 170.12 | 172.22 | 168.88 | 170.98 | 226,742 | -0.48(-0.28%) |
Jul 22, 2024 | 168.69 | 171.49 | 166.29 | 171.46 | 338,641 | +4.85(+2.91%) |
Jul 19, 2024 | 169.07 | 169.81 | 165.56 | 166.61 | 705,828 | -2.42(-1.43%) |
Jul 18, 2024 | 170.21 | 175.10 | 168.45 | 169.03 | 452,100 | -1.14(-0.67%) |
Jul 17, 2024 | 176.06 | 176.81 | 170.17 | 170.17 | 577,645 | -8.39(-4.70%) |
Jul 16, 2024 | 168.00 | 179.07 | 167.85 | 178.56 | 658,191 | +12.91(+7.79%) |
Jul 15, 2024 | 164.81 | 167.34 | 164.50 | 165.65 | 401,407 | +2.14(+1.31%) |
Jul 12, 2024 | 164.10 | 166.46 | 163.47 | 163.51 | 277,687 | +0.92(+0.57%) |
Jul 11, 2024 | 160.87 | 163.12 | 158.82 | 162.59 | 523,181 | +5.20(+3.30%) |
Jul 10, 2024 | 153.68 | 158.04 | 152.32 | 157.39 | 526,668 | +4.40(+2.88%) |
Jul 09, 2024 | 153.16 | 153.64 | 151.93 | 152.99 | 462,428 | -0.91(-0.59%) |
Jul 08, 2024 | 154.59 | 155.84 | 153.18 | 153.90 | 448,851 | +0.66(+0.43%) |
Jul 05, 2024 | 155.25 | 155.25 | 152.18 | 153.24 | 536,132 | -2.65(-1.70%) |
Jul 03, 2024 | 155.30 | 157.04 | 154.03 | 155.89 | 339,387 | +1.03(+0.67%) |
Jul 02, 2024 | 156.37 | 157.50 | 154.44 | 154.86 | 540,664 | -1.85(-1.18%) |
Jul 01, 2024 | 160.83 | 161.60 | 156.47 | 156.71 | 590,726 | -3.68(-2.29%) |
Jun 28, 2024 | 162.13 | 164.70 | 159.12 | 160.39 | 1,501,106 | -1.06(-0.66%) |
Jun 27, 2024 | 160.83 | 162.46 | 159.49 | 161.45 | 351,458 | +1.20(+0.75%) |
Jun 26, 2024 | 160.91 | 161.13 | 158.34 | 160.25 | 454,915 | -1.27(-0.79%) |
Jun 25, 2024 | 165.48 | 166.83 | 160.28 | 161.52 | 595,639 | -4.88(-2.93%) |
Jun 24, 2024 | 166.74 | 168.00 | 164.86 | 166.40 | 830,131 | +0.98(+0.59%) |
Jun 21, 2024 | 169.05 | 169.14 | 164.50 | 165.42 | 1,152,644 | -4.27(-2.52%) |
Jun 20, 2024 | 175.57 | 176.10 | 168.59 | 169.69 | 626,966 | -7.43(-4.19%) |
Jun 18, 2024 | 175.07 | 177.15 | 174.52 | 177.12 | 463,524 | +2.26(+1.29%) |
Jun 17, 2024 | 170.51 | 174.93 | 169.84 | 174.86 | 344,684 | +4.01(+2.35%) |
Jun 14, 2024 | 172.11 | 172.46 | 169.16 | 170.85 | 426,733 | -3.16(-1.82%) |
Jun 13, 2024 | 169.69 | 174.06 | 169.69 | 174.01 | 471,840 | +4.04(+2.38%) |
Jun 12, 2024 | 167.69 | 171.53 | 165.88 | 169.97 | 388,219 | +7.10(+4.36%) |
Jun 11, 2024 | 161.78 | 163.35 | 159.89 | 162.87 | 429,907 | +0.35(+0.22%) |
Jun 10, 2024 | 160.11 | 162.75 | 159.54 | 162.52 | 716,338 | +0.71(+0.44%) |
Jun 07, 2024 | 161.56 | 162.08 | 160.01 | 161.81 | 524,832 | -1.05(-0.64%) |
Jun 06, 2024 | 166.22 | 167.20 | 161.99 | 162.86 | 430,317 | -3.68(-2.21%) |
Jun 05, 2024 | 164.33 | 166.76 | 162.50 | 166.54 | 531,481 | +2.83(+1.73%) |
Jun 04, 2024 | 167.64 | 168.87 | 162.75 | 163.71 | 579,657 | -5.43(-3.21%) |