Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 171.29 | 174.25 | 171.00 | 173.52 | 226,406 | +2.59(+1.52%) |
Aug 14, 2024 | 168.33 | 171.10 | 167.24 | 170.93 | 258,250 | +2.35(+1.39%) |
Aug 13, 2024 | 166.80 | 168.68 | 166.14 | 168.58 | 217,387 | +2.81(+1.70%) |
Aug 12, 2024 | 164.93 | 166.70 | 164.07 | 165.77 | 166,797 | +0.80(+0.48%) |
Aug 09, 2024 | 165.12 | 166.23 | 164.28 | 164.97 | 222,264 | +0.41(+0.25%) |
Aug 08, 2024 | 163.69 | 165.64 | 163.69 | 164.56 | 255,236 | +1.74(+1.07%) |
Aug 07, 2024 | 165.39 | 166.36 | 162.59 | 162.82 | 292,691 | -2.21(-1.34%) |
Aug 06, 2024 | 164.24 | 166.07 | 163.17 | 165.03 | 471,159 | -2.33(-1.39%) |
Aug 02, 2024 | 167.36 | 0 | -0.91(-0.54%) | |||
Aug 01, 2024 | 170.53 | 170.67 | 167.78 | 168.27 | 276,863 | -1.98(-1.16%) |
Jul 31, 2024 | 169.50 | 170.87 | 168.89 | 170.25 | 213,064 | +0.85(+0.50%) |
Jul 30, 2024 | 168.23 | 170.41 | 168.23 | 169.40 | 342,278 | +1.39(+0.83%) |
Jul 29, 2024 | 168.72 | 169.79 | 167.93 | 168.01 | 185,911 | -0.72(-0.43%) |
Jul 26, 2024 | 169.05 | 169.90 | 166.85 | 168.73 | 273,427 | +0.43(+0.26%) |
Jul 25, 2024 | 164.20 | 169.52 | 163.25 | 168.30 | 324,950 | -0.69(-0.41%) |
Jul 24, 2024 | 169.65 | 171.99 | 168.81 | 168.99 | 290,851 | -0.83(-0.49%) |
Jul 23, 2024 | 168.76 | 170.09 | 168.05 | 169.82 | 207,010 | +0.94(+0.56%) |
Jul 22, 2024 | 169.94 | 170.01 | 168.00 | 168.88 | 383,025 | -0.40(-0.24%) |
Jul 19, 2024 | 166.14 | 169.41 | 166.14 | 169.28 | 202,550 | +3.12(+1.88%) |
Jul 18, 2024 | 164.99 | 166.68 | 164.99 | 166.16 | 493,158 | +0.65(+0.39%) |
Jul 17, 2024 | 165.13 | 166.99 | 164.62 | 165.51 | 253,299 | -0.73(-0.44%) |
Jul 16, 2024 | 166.09 | 167.35 | 165.06 | 166.24 | 247,685 | +0.16(+0.10%) |
Jul 15, 2024 | 166.71 | 167.55 | 165.55 | 166.08 | 288,108 | -0.23(-0.14%) |
Jul 12, 2024 | 165.74 | 167.70 | 165.74 | 166.31 | 241,330 | +0.75(+0.45%) |
Jul 11, 2024 | 166.56 | 166.91 | 165.56 | 165.56 | 304,273 | -0.53(-0.32%) |
Jul 10, 2024 | 165.09 | 167.16 | 164.75 | 166.09 | 259,671 | +1.40(+0.85%) |
Jul 09, 2024 | 164.89 | 165.67 | 164.31 | 164.69 | 303,857 | -0.10(-0.06%) |
Jul 08, 2024 | 163.98 | 165.00 | 163.42 | 164.79 | 333,693 | +1.44(+0.88%) |
Jul 05, 2024 | 162.40 | 164.25 | 161.79 | 163.35 | 397,846 | +1.30(+0.80%) |
Jul 04, 2024 | 162.82 | 164.10 | 162.03 | 162.05 | 110,304 | +0.26(+0.16%) |
Jul 03, 2024 | 160.14 | 163.40 | 160.14 | 161.79 | 299,328 | +2.04(+1.28%) |
Jul 02, 2024 | 158.45 | 160.17 | 157.42 | 159.75 | 319,525 | +1.05(+0.66%) |
Jun 28, 2024 | 158.70 | 0 | -0.41(-0.26%) | |||
Jun 27, 2024 | 157.77 | 159.24 | 157.28 | 159.11 | 311,623 | +1.10(+0.70%) |
Jun 26, 2024 | 156.88 | 158.54 | 156.21 | 158.01 | 370,373 | +0.99(+0.63%) |
Jun 25, 2024 | 156.20 | 157.54 | 154.80 | 157.02 | 284,885 | +0.52(+0.33%) |
Jun 24, 2024 | 154.24 | 156.68 | 154.14 | 156.50 | 389,936 | +2.26(+1.47%) |
Jun 21, 2024 | 153.92 | 154.60 | 153.36 | 154.24 | 1,397,247 | +0.38(+0.25%) |
Jun 20, 2024 | 154.40 | 155.29 | 152.76 | 153.86 | 517,658 | -1.18(-0.76%) |
Jun 19, 2024 | 155.46 | 156.15 | 154.27 | 155.04 | 305,208 | -0.86(-0.55%) |
Jun 18, 2024 | 157.03 | 157.48 | 155.47 | 155.90 | 677,389 | -1.17(-0.74%) |
Jun 17, 2024 | 156.09 | 157.50 | 156.01 | 157.07 | 455,495 | +0.72(+0.46%) |
Jun 14, 2024 | 156.54 | 157.00 | 154.71 | 156.35 | 526,771 | -1.32(-0.84%) |
Jun 13, 2024 | 158.70 | 159.73 | 157.45 | 157.67 | 350,078 | -1.19(-0.75%) |
Jun 12, 2024 | 158.41 | 160.00 | 157.86 | 158.86 | 272,723 | +0.26(+0.16%) |
Jun 11, 2024 | 159.70 | 159.99 | 157.72 | 158.60 | 402,067 | -1.09(-0.68%) |
Jun 10, 2024 | 160.51 | 161.10 | 159.48 | 159.69 | 217,128 | -1.24(-0.77%) |
Jun 07, 2024 | 161.76 | 162.41 | 160.42 | 160.93 | 298,039 | -0.93(-0.57%) |
Jun 06, 2024 | 161.82 | 164.94 | 161.41 | 161.86 | 355,153 | +0.30(+0.19%) |
Jun 05, 2024 | 161.33 | 162.50 | 161.04 | 161.56 | 646,497 | +0.65(+0.40%) |
Jun 04, 2024 | 160.00 | 161.50 | 159.51 | 160.91 | 482,794 | +1.29(+0.81%) |