Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 162.50 | 164.22 | 161.69 | 164.13 | 7,093,454 | +1.78(+1.10%) |
Aug 22, 2024 | 162.00 | 162.49 | 160.79 | 162.35 | 6,551,591 | +0.92(+0.57%) |
Aug 21, 2024 | 160.40 | 161.48 | 160.31 | 161.43 | 5,528,555 | +1.27(+0.79%) |
Aug 20, 2024 | 160.00 | 160.93 | 159.67 | 160.16 | 7,275,120 | +0.53(+0.33%) |
Aug 19, 2024 | 159.46 | 160.29 | 159.13 | 159.63 | 4,436,361 | +0.24(+0.15%) |
Aug 16, 2024 | 159.14 | 159.94 | 158.18 | 159.39 | 5,012,778 | +0.30(+0.19%) |
Aug 15, 2024 | 158.37 | 159.50 | 157.84 | 159.09 | 7,239,151 | +0.61(+0.38%) |
Aug 14, 2024 | 157.83 | 159.55 | 157.40 | 158.48 | 5,145,900 | +0.09(+0.06%) |
Aug 13, 2024 | 160.27 | 160.37 | 156.44 | 158.39 | 9,711,199 | -1.49(-0.93%) |
Aug 12, 2024 | 160.97 | 161.70 | 158.71 | 159.88 | 7,604,625 | -0.74(-0.46%) |
Aug 09, 2024 | 160.12 | 160.93 | 159.34 | 160.62 | 4,579,213 | +0.40(+0.25%) |
Aug 08, 2024 | 158.57 | 160.70 | 158.03 | 160.22 | 5,094,779 | +1.32(+0.83%) |
Aug 07, 2024 | 158.87 | 160.62 | 158.19 | 158.90 | 5,992,797 | -0.07(-0.04%) |
Aug 06, 2024 | 161.05 | 161.48 | 158.94 | 158.97 | 7,606,584 | -2.28(-1.41%) |
Aug 05, 2024 | 163.79 | 165.78 | 160.58 | 161.25 | 12,031,894 | -2.89(-1.76%) |
Aug 02, 2024 | 161.90 | 164.85 | 161.00 | 164.14 | 11,796,453 | +3.38(+2.10%) |
Aug 01, 2024 | 158.48 | 160.81 | 157.71 | 160.76 | 7,218,008 | +2.91(+1.84%) |
Jul 31, 2024 | 159.85 | 160.35 | 157.74 | 157.85 | 8,292,801 | -3.48(-2.16%) |
Jul 30, 2024 | 158.54 | 161.55 | 158.36 | 161.33 | 6,543,436 | +2.77(+1.75%) |
Jul 29, 2024 | 159.97 | 160.00 | 158.05 | 158.56 | 5,625,175 | -2.08(-1.29%) |
Jul 26, 2024 | 159.75 | 161.58 | 159.47 | 160.64 | 8,356,917 | +1.00(+0.63%) |
Jul 25, 2024 | 156.48 | 160.58 | 156.00 | 159.64 | 10,020,149 | +3.36(+2.15%) |
Jul 24, 2024 | 152.76 | 156.41 | 152.33 | 156.28 | 7,171,801 | +3.93(+2.58%) |
Jul 23, 2024 | 153.31 | 153.50 | 151.57 | 152.35 | 6,261,391 | -1.89(-1.23%) |
Jul 22, 2024 | 154.77 | 155.11 | 153.59 | 154.24 | 6,839,628 | -0.45(-0.29%) |
Jul 19, 2024 | 156.51 | 156.51 | 154.12 | 154.69 | 7,398,052 | -0.73(-0.47%) |
Jul 18, 2024 | 155.60 | 157.07 | 154.62 | 155.42 | 10,165,412 | -1.16(-0.74%) |
Jul 17, 2024 | 151.55 | 157.49 | 151.41 | 156.58 | 13,797,362 | +5.57(+3.69%) |
Jul 16, 2024 | 149.69 | 151.08 | 149.16 | 151.01 | 6,460,607 | +1.77(+1.19%) |
Jul 15, 2024 | 150.08 | 150.25 | 148.87 | 149.24 | 6,710,916 | -0.64(-0.43%) |
Jul 12, 2024 | 150.00 | 150.88 | 149.24 | 149.88 | 5,336,625 | +0.18(+0.12%) |
Jul 11, 2024 | 149.58 | 150.58 | 148.64 | 149.70 | 6,351,414 | +0.27(+0.18%) |
Jul 10, 2024 | 147.26 | 149.47 | 146.68 | 149.43 | 6,088,356 | +2.38(+1.62%) |
Jul 09, 2024 | 145.67 | 147.13 | 145.18 | 147.05 | 5,891,575 | +1.57(+1.08%) |
Jul 08, 2024 | 146.40 | 147.22 | 145.25 | 145.48 | 5,255,368 | -1.00(-0.68%) |
Jul 05, 2024 | 145.77 | 146.55 | 144.50 | 146.48 | 4,888,625 | +0.79(+0.54%) |
Jul 03, 2024 | 146.20 | 146.65 | 144.74 | 145.69 | 3,246,159 | -0.34(-0.23%) |
Jul 02, 2024 | 146.43 | 147.15 | 145.74 | 146.03 | 5,491,160 | -0.41(-0.28%) |
Jul 01, 2024 | 146.07 | 148.70 | 145.62 | 146.44 | 5,144,076 | +0.28(+0.19%) |
Jun 28, 2024 | 146.04 | 147.07 | 145.65 | 146.16 | 10,495,784 | +0.36(+0.25%) |
Jun 27, 2024 | 146.80 | 147.36 | 144.84 | 145.80 | 5,739,088 | -1.02(-0.69%) |
Jun 26, 2024 | 146.20 | 147.19 | 145.78 | 146.82 | 5,267,635 | -0.37(-0.25%) |
Jun 25, 2024 | 149.18 | 149.20 | 146.94 | 147.19 | 6,620,022 | -1.93(-1.29%) |
Jun 24, 2024 | 149.00 | 149.72 | 148.17 | 149.12 | 6,914,907 | +0.37(+0.25%) |
Jun 21, 2024 | 147.89 | 149.08 | 147.37 | 148.75 | 15,431,163 | +0.97(+0.66%) |
Jun 20, 2024 | 145.27 | 148.08 | 145.01 | 147.78 | 8,824,747 | +2.13(+1.46%) |
Jun 18, 2024 | 145.96 | 146.39 | 145.26 | 145.65 | 6,156,611 | -0.30(-0.21%) |
Jun 17, 2024 | 145.02 | 146.43 | 144.74 | 145.95 | 6,665,872 | +0.41(+0.28%) |
Jun 14, 2024 | 145.14 | 145.97 | 144.48 | 145.54 | 4,075,346 | +0.09(+0.06%) |
Jun 13, 2024 | 145.07 | 146.00 | 143.88 | 145.45 | 6,844,403 | +0.04(+0.03%) |
Jun 12, 2024 | 147.06 | 147.21 | 144.78 | 145.41 | 6,178,669 | -1.35(-0.92%) |
Jun 11, 2024 | 146.81 | 147.16 | 145.44 | 146.76 | 5,661,140 | -0.37(-0.25%) |
Jun 10, 2024 | 146.53 | 147.56 | 145.60 | 147.13 | 5,751,022 | +0.05(+0.03%) |
Jun 07, 2024 | 146.68 | 148.30 | 146.34 | 147.08 | 5,111,629 | +0.66(+0.45%) |
Jun 06, 2024 | 145.50 | 147.00 | 144.66 | 146.42 | 5,016,301 | +0.45(+0.31%) |
Jun 05, 2024 | 147.97 | 147.99 | 145.85 | 145.97 | 5,894,653 | -1.83(-1.24%) |
Jun 04, 2024 | 147.48 | 148.31 | 146.19 | 147.80 | 8,876,452 | +0.06(+0.04%) |