Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 154.75 | 155.30 | 153.90 | 154.51 | 466,885 | -0.73(-0.47%) |
Aug 15, 2024 | 153.39 | 155.73 | 153.19 | 155.24 | 1,085,529 | +2.83(+1.86%) |
Aug 14, 2024 | 152.35 | 152.52 | 151.05 | 152.41 | 1,002,539 | +0.30(+0.20%) |
Aug 13, 2024 | 152.57 | 152.75 | 150.92 | 152.11 | 884,707 | -0.09(-0.06%) |
Aug 12, 2024 | 152.66 | 152.77 | 151.68 | 152.20 | 1,084,167 | -0.01(-0.01%) |
Aug 09, 2024 | 152.86 | 152.92 | 151.37 | 152.21 | 517,339 | -0.58(-0.38%) |
Aug 08, 2024 | 152.19 | 153.32 | 150.69 | 152.79 | 1,279,555 | +1.42(+0.94%) |
Aug 07, 2024 | 155.00 | 155.26 | 151.18 | 151.37 | 1,143,297 | -2.49(-1.62%) |
Aug 06, 2024 | 153.00 | 154.82 | 152.19 | 153.86 | 1,446,526 | -1.87(-1.20%) |
Aug 02, 2024 | 155.73 | 0 | -1.32(-0.84%) | |||
Aug 01, 2024 | 160.15 | 160.15 | 156.39 | 157.05 | 849,872 | -2.78(-1.74%) |
Jul 31, 2024 | 160.07 | 160.92 | 158.07 | 159.83 | 862,892 | +0.31(+0.19%) |
Jul 30, 2024 | 158.84 | 160.05 | 158.67 | 159.52 | 985,221 | +0.52(+0.33%) |
Jul 29, 2024 | 159.54 | 160.23 | 158.72 | 159.00 | 617,117 | -0.60(-0.38%) |
Jul 26, 2024 | 157.76 | 160.47 | 157.76 | 159.60 | 906,916 | +2.78(+1.77%) |
Jul 25, 2024 | 160.05 | 160.34 | 156.76 | 156.82 | 1,463,563 | -3.16(-1.98%) |
Jul 24, 2024 | 155.30 | 160.34 | 155.04 | 159.98 | 2,562,708 | -5.37(-3.25%) |
Jul 23, 2024 | 167.81 | 167.90 | 165.20 | 165.35 | 805,726 | -2.59(-1.54%) |
Jul 22, 2024 | 166.36 | 168.03 | 166.20 | 167.94 | 720,583 | +2.28(+1.38%) |
Jul 19, 2024 | 166.14 | 166.90 | 165.04 | 165.66 | 493,081 | -0.42(-0.25%) |
Jul 18, 2024 | 167.04 | 168.80 | 165.54 | 166.08 | 1,179,235 | -2.29(-1.36%) |
Jul 17, 2024 | 168.88 | 168.88 | 166.77 | 168.37 | 988,261 | -0.56(-0.33%) |
Jul 16, 2024 | 166.19 | 169.49 | 165.46 | 168.93 | 1,244,565 | +2.74(+1.65%) |
Jul 15, 2024 | 164.34 | 166.52 | 164.16 | 166.19 | 1,268,243 | +2.38(+1.45%) |
Jul 12, 2024 | 163.07 | 165.00 | 163.00 | 163.81 | 1,002,815 | +1.10(+0.68%) |
Jul 11, 2024 | 161.84 | 163.19 | 160.91 | 162.71 | 1,468,018 | +1.21(+0.75%) |
Jul 10, 2024 | 158.76 | 161.55 | 158.40 | 161.50 | 1,816,954 | +3.93(+2.49%) |
Jul 09, 2024 | 158.84 | 159.26 | 157.20 | 157.57 | 2,025,375 | -1.70(-1.07%) |
Jul 08, 2024 | 158.85 | 160.39 | 158.33 | 159.27 | 994,452 | -1.50(-0.93%) |
Jul 05, 2024 | 162.85 | 162.99 | 160.71 | 160.77 | 1,965,047 | -1.94(-1.19%) |
Jul 04, 2024 | 162.66 | 163.12 | 162.40 | 162.71 | 214,465 | -0.23(-0.14%) |
Jul 03, 2024 | 160.97 | 163.84 | 160.86 | 162.94 | 629,001 | +2.12(+1.32%) |
Jul 02, 2024 | 160.85 | 161.37 | 159.89 | 160.82 | 1,093,082 | -0.84(-0.52%) |
Jun 28, 2024 | 161.66 | 0 | +0.11(+0.07%) | |||
Jun 27, 2024 | 163.34 | 163.99 | 157.87 | 161.55 | 1,402,619 | -0.44(-0.27%) |
Jun 26, 2024 | 160.42 | 162.41 | 159.15 | 161.99 | 666,091 | +0.99(+0.61%) |
Jun 25, 2024 | 161.57 | 161.57 | 159.64 | 161.00 | 883,680 | -0.58(-0.36%) |
Jun 24, 2024 | 160.94 | 162.54 | 160.77 | 161.58 | 960,332 | +1.47(+0.92%) |
Jun 21, 2024 | 161.05 | 161.23 | 159.45 | 160.11 | 6,097,497 | -1.36(-0.84%) |
Jun 20, 2024 | 159.74 | 162.01 | 159.25 | 161.47 | 1,581,948 | +1.46(+0.91%) |
Jun 19, 2024 | 162.20 | 163.00 | 159.36 | 160.01 | 1,067,555 | -2.48(-1.53%) |
Jun 18, 2024 | 166.10 | 166.95 | 161.55 | 162.49 | 1,345,685 | -3.22(-1.94%) |
Jun 17, 2024 | 164.75 | 167.02 | 164.15 | 165.71 | 1,955,821 | -1.58(-0.94%) |
Jun 14, 2024 | 167.00 | 167.56 | 165.40 | 167.29 | 884,480 | +0.18(+0.11%) |
Jun 13, 2024 | 168.60 | 168.73 | 166.44 | 167.11 | 837,632 | -1.97(-1.17%) |
Jun 12, 2024 | 170.25 | 172.36 | 168.55 | 169.08 | 1,342,828 | -0.40(-0.24%) |
Jun 11, 2024 | 170.68 | 171.15 | 168.98 | 169.48 | 1,476,394 | -1.63(-0.95%) |
Jun 10, 2024 | 170.53 | 171.68 | 169.84 | 171.11 | 1,703,876 | +0.20(+0.12%) |
Jun 07, 2024 | 171.98 | 173.59 | 170.59 | 170.91 | 3,968,404 | -2.19(-1.27%) |
Jun 06, 2024 | 172.20 | 173.46 | 172.19 | 173.10 | 899,625 | +0.58(+0.34%) |
Jun 05, 2024 | 172.09 | 172.95 | 171.33 | 172.52 | 1,172,647 | +1.01(+0.59%) |
Jun 04, 2024 | 171.37 | 172.45 | 170.20 | 171.51 | 1,526,324 | -0.10(-0.06%) |