Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 168.18 | 170.23 | 167.50 | 167.85 | 97,869 | +1.86(+1.12%) |
Aug 14, 2024 | 167.22 | 167.22 | 165.85 | 165.99 | 102,255 | -0.77(-0.46%) |
Aug 13, 2024 | 165.51 | 166.94 | 164.36 | 166.76 | 165,188 | +2.34(+1.42%) |
Aug 12, 2024 | 166.11 | 166.69 | 164.15 | 164.42 | 219,419 | -1.23(-0.74%) |
Aug 09, 2024 | 162.71 | 169.14 | 160.35 | 165.65 | 236,993 | -3.11(-1.84%) |
Aug 08, 2024 | 162.84 | 169.42 | 162.51 | 168.76 | 240,773 | +6.29(+3.87%) |
Aug 07, 2024 | 165.28 | 165.75 | 161.32 | 162.47 | 185,741 | -1.04(-0.64%) |
Aug 06, 2024 | 161.33 | 165.55 | 160.43 | 163.51 | 212,486 | +3.40(+2.12%) |
Aug 05, 2024 | 158.00 | 160.74 | 153.27 | 160.11 | 294,598 | -2.16(-1.33%) |
Aug 02, 2024 | 164.79 | 164.79 | 158.70 | 162.27 | 288,145 | -3.73(-2.25%) |
Aug 01, 2024 | 171.67 | 172.13 | 164.75 | 166.00 | 358,850 | -4.64(-2.72%) |
Jul 31, 2024 | 174.42 | 174.42 | 170.48 | 170.64 | 346,671 | -1.61(-0.93%) |
Jul 30, 2024 | 171.29 | 172.81 | 170.94 | 172.25 | 141,686 | +0.95(+0.55%) |
Jul 29, 2024 | 170.77 | 172.00 | 169.19 | 171.30 | 90,607 | +1.19(+0.70%) |
Jul 26, 2024 | 170.35 | 171.00 | 167.93 | 170.11 | 196,780 | +0.91(+0.54%) |
Jul 25, 2024 | 171.45 | 171.45 | 169.20 | 169.20 | 221,076 | -2.80(-1.63%) |
Jul 24, 2024 | 170.83 | 172.45 | 169.61 | 172.00 | 215,035 | -0.03(-0.02%) |
Jul 23, 2024 | 174.00 | 174.00 | 171.57 | 172.03 | 156,830 | -1.74(-1.00%) |
Jul 22, 2024 | 170.54 | 174.15 | 169.05 | 173.77 | 190,112 | +1.57(+0.91%) |
Jul 19, 2024 | 171.88 | 173.47 | 170.94 | 172.20 | 248,653 | +0.53(+0.31%) |
Jul 18, 2024 | 171.85 | 173.20 | 170.47 | 171.67 | 263,106 | +0.29(+0.17%) |
Jul 17, 2024 | 170.43 | 171.94 | 169.33 | 171.38 | 169,071 | +0.31(+0.18%) |
Jul 16, 2024 | 168.47 | 171.22 | 168.47 | 171.07 | 203,213 | +2.27(+1.34%) |
Jul 15, 2024 | 171.43 | 172.34 | 168.00 | 168.80 | 147,448 | -2.25(-1.32%) |
Jul 12, 2024 | 169.76 | 171.05 | 169.03 | 171.05 | 205,113 | +2.11(+1.25%) |
Jul 11, 2024 | 170.05 | 170.20 | 166.82 | 168.94 | 250,749 | -0.42(-0.25%) |
Jul 10, 2024 | 168.39 | 170.55 | 167.89 | 169.36 | 277,569 | +0.70(+0.42%) |
Jul 09, 2024 | 161.79 | 168.82 | 161.79 | 168.66 | 305,528 | +6.66(+4.11%) |
Jul 08, 2024 | 163.12 | 164.46 | 160.19 | 162.00 | 181,242 | -1.21(-0.74%) |
Jul 05, 2024 | 162.57 | 163.57 | 161.00 | 163.21 | 176,062 | +1.18(+0.73%) |
Jul 03, 2024 | 160.59 | 163.97 | 160.17 | 162.03 | 155,645 | +2.12(+1.33%) |
Jul 02, 2024 | 157.97 | 160.28 | 156.50 | 159.91 | 193,772 | +1.82(+1.15%) |
Jul 01, 2024 | 162.22 | 162.22 | 156.52 | 158.09 | 401,133 | -3.24(-2.01%) |
Jun 28, 2024 | 160.36 | 161.89 | 157.42 | 161.33 | 220,537 | +2.25(+1.41%) |
Jun 27, 2024 | 163.79 | 163.79 | 157.25 | 159.08 | 454,452 | -4.49(-2.75%) |
Jun 26, 2024 | 162.69 | 164.30 | 160.03 | 163.57 | 341,938 | +0.57(+0.35%) |
Jun 25, 2024 | 162.10 | 163.17 | 159.84 | 163.00 | 314,541 | +1.01(+0.62%) |
Jun 24, 2024 | 159.35 | 162.17 | 159.00 | 161.99 | 257,627 | +3.57(+2.25%) |
Jun 21, 2024 | 157.38 | 158.76 | 155.76 | 158.42 | 465,027 | -0.56(-0.35%) |
Jun 20, 2024 | 158.25 | 159.59 | 156.92 | 158.98 | 273,287 | +2.07(+1.32%) |
Jun 18, 2024 | 157.98 | 160.53 | 156.72 | 156.91 | 154,847 | +0.19(+0.12%) |
Jun 17, 2024 | 156.18 | 156.94 | 153.38 | 156.72 | 199,919 | +0.75(+0.48%) |
Jun 14, 2024 | 156.69 | 158.03 | 153.46 | 155.97 | 401,209 | -2.95(-1.86%) |
Jun 13, 2024 | 161.74 | 161.91 | 158.40 | 158.92 | 282,426 | -2.93(-1.81%) |
Jun 12, 2024 | 160.40 | 162.19 | 158.51 | 161.85 | 248,267 | +4.24(+2.69%) |
Jun 11, 2024 | 159.10 | 161.17 | 157.26 | 157.61 | 221,286 | -2.65(-1.65%) |
Jun 10, 2024 | 159.39 | 160.84 | 158.73 | 160.26 | 288,175 | +0.01(+0.01%) |
Jun 07, 2024 | 160.81 | 162.78 | 158.76 | 160.25 | 209,699 | -2.82(-1.73%) |
Jun 06, 2024 | 162.91 | 164.11 | 162.02 | 163.07 | 160,701 | +0.51(+0.31%) |
Jun 05, 2024 | 161.51 | 164.23 | 161.51 | 162.56 | 246,625 | +1.44(+0.89%) |
Jun 04, 2024 | 163.26 | 164.34 | 160.81 | 161.12 | 131,886 | -4.01(-2.43%) |