Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 163.92 | 166.39 | 163.57 | 166.32 | 683,002 | +3.09(+1.89%) |
Aug 22, 2024 | 161.14 | 163.35 | 160.36 | 163.23 | 2,214,535 | +1.77(+1.10%) |
Aug 21, 2024 | 160.76 | 161.99 | 159.92 | 161.46 | 486,173 | +1.33(+0.83%) |
Aug 20, 2024 | 161.28 | 161.64 | 158.69 | 160.13 | 1,068,368 | -0.84(-0.52%) |
Aug 19, 2024 | 159.27 | 160.97 | 158.69 | 160.97 | 683,705 | +1.66(+1.04%) |
Aug 16, 2024 | 158.65 | 159.76 | 158.24 | 159.31 | 1,268,218 | +1.03(+0.65%) |
Aug 15, 2024 | 157.99 | 159.81 | 156.43 | 158.28 | 1,680,049 | +2.20(+1.41%) |
Aug 14, 2024 | 156.25 | 156.77 | 154.91 | 156.08 | 858,316 | -0.17(-0.11%) |
Aug 13, 2024 | 156.48 | 157.04 | 154.21 | 156.25 | 1,241,689 | +0.84(+0.54%) |
Aug 12, 2024 | 155.19 | 155.80 | 153.20 | 155.41 | 1,780,465 | +0.34(+0.22%) |
Aug 09, 2024 | 155.09 | 155.67 | 153.10 | 155.07 | 952,751 | +0.04(+0.03%) |
Aug 08, 2024 | 155.19 | 156.65 | 154.71 | 155.03 | 2,963,842 | +1.84(+1.20%) |
Aug 07, 2024 | 153.73 | 155.58 | 152.91 | 153.19 | 1,617,732 | +1.65(+1.09%) |
Aug 06, 2024 | 150.48 | 153.92 | 149.94 | 151.54 | 1,508,636 | +1.53(+1.02%) |
Aug 05, 2024 | 150.04 | 151.91 | 147.66 | 150.01 | 1,358,870 | -3.13(-2.04%) |
Aug 02, 2024 | 155.02 | 154.91 | 151.06 | 153.14 | 1,466,026 | -3.57(-2.28%) |
Aug 01, 2024 | 160.94 | 161.75 | 156.14 | 156.71 | 1,084,940 | -4.44(-2.76%) |
Jul 31, 2024 | 161.59 | 162.96 | 160.40 | 161.15 | 956,825 | +1.77(+1.11%) |
Jul 30, 2024 | 161.41 | 162.96 | 158.53 | 159.38 | 1,047,533 | -0.58(-0.36%) |
Jul 29, 2024 | 160.00 | 160.97 | 159.03 | 159.96 | 1,102,435 | +0.27(+0.17%) |
Jul 26, 2024 | 160.28 | 161.14 | 158.85 | 159.69 | 1,061,406 | +0.56(+0.35%) |
Jul 25, 2024 | 158.53 | 162.09 | 158.53 | 159.13 | 1,424,827 | +1.85(+1.18%) |
Jul 24, 2024 | 166.62 | 168.47 | 156.41 | 157.28 | 2,206,797 | -10.83(-6.44%) |
Jul 23, 2024 | 167.78 | 169.76 | 167.52 | 168.11 | 1,261,251 | -1.05(-0.62%) |
Jul 22, 2024 | 166.05 | 169.29 | 165.20 | 169.16 | 1,075,335 | +3.97(+2.40%) |
Jul 19, 2024 | 166.57 | 167.45 | 165.05 | 165.19 | 1,185,517 | -0.91(-0.55%) |
Jul 18, 2024 | 166.35 | 169.09 | 165.38 | 166.10 | 983,127 | -0.82(-0.49%) |
Jul 17, 2024 | 167.52 | 169.29 | 166.12 | 166.92 | 1,880,070 | -1.72(-1.02%) |
Jul 16, 2024 | 164.87 | 168.92 | 164.31 | 168.64 | 1,318,127 | +4.48(+2.73%) |
Jul 15, 2024 | 163.15 | 166.17 | 162.94 | 164.16 | 1,247,196 | +1.29(+0.79%) |
Jul 12, 2024 | 163.31 | 164.63 | 162.49 | 162.87 | 865,262 | +0.30(+0.18%) |
Jul 11, 2024 | 160.83 | 163.39 | 160.61 | 162.57 | 835,985 | +2.00(+1.25%) |
Jul 10, 2024 | 157.54 | 160.72 | 157.08 | 160.57 | 965,896 | +3.33(+2.12%) |
Jul 09, 2024 | 156.66 | 158.64 | 156.30 | 157.24 | 1,169,352 | +0.52(+0.33%) |
Jul 08, 2024 | 157.63 | 157.98 | 156.00 | 156.72 | 975,590 | +0.22(+0.14%) |
Jul 05, 2024 | 158.24 | 158.37 | 155.20 | 156.50 | 631,314 | -1.50(-0.95%) |
Jul 03, 2024 | 155.43 | 158.20 | 155.01 | 158.00 | 797,139 | +2.52(+1.62%) |
Jul 02, 2024 | 153.75 | 155.94 | 152.13 | 155.48 | 1,872,036 | -0.07(-0.05%) |
Jul 01, 2024 | 159.26 | 159.97 | 154.88 | 155.55 | 1,313,326 | -2.50(-1.58%) |
Jun 28, 2024 | 159.76 | 160.06 | 157.04 | 158.05 | 2,200,912 | -0.69(-0.43%) |
Jun 27, 2024 | 159.34 | 159.77 | 158.24 | 158.74 | 1,334,061 | -0.61(-0.38%) |
Jun 26, 2024 | 159.63 | 160.41 | 158.63 | 159.35 | 662,996 | -1.13(-0.70%) |
Jun 25, 2024 | 161.63 | 161.63 | 158.85 | 160.48 | 726,349 | -1.53(-0.94%) |
Jun 24, 2024 | 161.32 | 164.27 | 159.99 | 162.01 | 1,028,859 | +0.98(+0.61%) |
Jun 21, 2024 | 161.26 | 161.98 | 159.40 | 161.03 | 1,593,363 | -0.57(-0.35%) |
Jun 20, 2024 | 163.13 | 163.13 | 160.71 | 161.60 | 897,495 | -1.45(-0.89%) |
Jun 18, 2024 | 161.84 | 163.07 | 159.55 | 163.05 | 870,808 | +1.44(+0.89%) |
Jun 17, 2024 | 160.00 | 162.11 | 158.63 | 161.61 | 912,492 | +1.29(+0.80%) |
Jun 14, 2024 | 162.16 | 162.16 | 158.06 | 160.32 | 659,282 | -3.11(-1.90%) |
Jun 13, 2024 | 164.07 | 164.49 | 162.63 | 163.43 | 537,609 | -1.74(-1.05%) |
Jun 12, 2024 | 163.84 | 166.00 | 163.77 | 165.17 | 580,466 | +2.34(+1.44%) |
Jun 11, 2024 | 163.11 | 163.43 | 161.08 | 162.83 | 939,425 | -0.91(-0.56%) |
Jun 10, 2024 | 162.81 | 164.54 | 162.15 | 163.74 | 1,356,824 | +0.57(+0.35%) |
Jun 07, 2024 | 163.92 | 164.27 | 162.29 | 163.17 | 906,392 | -0.83(-0.51%) |
Jun 06, 2024 | 165.59 | 166.18 | 163.09 | 164.00 | 768,190 | -1.72(-1.04%) |
Jun 05, 2024 | 165.38 | 165.97 | 164.18 | 165.72 | 665,978 | +0.93(+0.56%) |
Jun 04, 2024 | 165.61 | 166.13 | 163.97 | 164.79 | 846,004 | -0.93(-0.56%) |