Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 167.00 | 171.99 | 166.88 | 171.78 | 37,917 | +6.37(+3.85%) |
Aug 22, 2024 | 164.82 | 167.39 | 164.71 | 165.41 | 25,276 | -0.63(-0.38%) |
Aug 21, 2024 | 164.42 | 167.41 | 164.42 | 166.04 | 45,081 | +4.17(+2.58%) |
Aug 20, 2024 | 162.99 | 164.38 | 161.84 | 161.87 | 34,747 | -1.00(-0.61%) |
Aug 19, 2024 | 158.87 | 163.32 | 158.87 | 162.87 | 52,410 | +3.26(+2.04%) |
Aug 16, 2024 | 156.93 | 160.71 | 156.93 | 159.61 | 38,131 | +1.33(+0.84%) |
Aug 15, 2024 | 157.38 | 159.20 | 156.48 | 158.28 | 45,532 | +1.49(+0.95%) |
Aug 14, 2024 | 158.68 | 158.68 | 156.32 | 156.79 | 37,951 | -1.52(-0.96%) |
Aug 13, 2024 | 156.00 | 159.50 | 156.00 | 158.31 | 50,961 | +2.37(+1.52%) |
Aug 12, 2024 | 158.41 | 158.41 | 155.16 | 155.94 | 48,966 | -1.41(-0.90%) |
Aug 09, 2024 | 158.51 | 158.51 | 156.70 | 157.35 | 45,687 | +0.01(+0.01%) |
Aug 08, 2024 | 156.68 | 158.47 | 156.16 | 157.34 | 74,283 | +2.56(+1.65%) |
Aug 07, 2024 | 162.28 | 162.57 | 154.60 | 154.78 | 54,853 | -4.94(-3.09%) |
Aug 06, 2024 | 156.83 | 162.39 | 156.83 | 159.72 | 49,137 | +1.12(+0.71%) |
Aug 05, 2024 | 155.77 | 159.54 | 152.07 | 158.60 | 43,874 | -3.45(-2.13%) |
Aug 02, 2024 | 158.77 | 163.36 | 158.33 | 162.05 | 42,801 | -1.21(-0.74%) |
Aug 01, 2024 | 166.81 | 166.81 | 161.35 | 163.26 | 67,820 | -1.70(-1.03%) |
Jul 31, 2024 | 166.91 | 169.40 | 164.90 | 164.96 | 52,984 | -3.32(-1.97%) |
Jul 30, 2024 | 167.28 | 168.65 | 166.08 | 168.28 | 44,269 | +2.05(+1.23%) |
Jul 29, 2024 | 166.08 | 167.33 | 164.41 | 166.23 | 45,542 | +1.18(+0.71%) |
Jul 26, 2024 | 162.98 | 166.65 | 162.98 | 165.05 | 45,317 | +5.42(+3.40%) |
Jul 25, 2024 | 159.49 | 163.74 | 159.41 | 159.63 | 56,411 | +2.42(+1.54%) |
Jul 24, 2024 | 159.81 | 160.75 | 157.21 | 157.21 | 43,597 | -3.69(-2.29%) |
Jul 23, 2024 | 159.09 | 161.95 | 158.78 | 160.90 | 46,992 | +0.45(+0.28%) |
Jul 22, 2024 | 157.79 | 160.45 | 156.47 | 160.45 | 55,447 | +1.94(+1.22%) |
Jul 19, 2024 | 156.97 | 160.40 | 156.97 | 158.51 | 77,246 | -0.23(-0.14%) |
Jul 18, 2024 | 156.83 | 166.04 | 156.83 | 158.74 | 75,258 | +2.50(+1.60%) |
Jul 17, 2024 | 157.61 | 159.06 | 156.16 | 156.24 | 36,581 | -3.47(-2.17%) |
Jul 16, 2024 | 152.36 | 159.71 | 152.36 | 159.71 | 51,680 | +10.32(+6.91%) |
Jul 15, 2024 | 150.50 | 151.84 | 149.30 | 149.39 | 41,774 | -0.50(-0.33%) |
Jul 12, 2024 | 146.89 | 151.74 | 146.89 | 149.89 | 47,280 | +2.81(+1.91%) |
Jul 11, 2024 | 140.28 | 147.08 | 140.03 | 147.08 | 55,877 | +9.48(+6.89%) |
Jul 10, 2024 | 134.90 | 137.98 | 134.90 | 137.60 | 42,719 | +3.03(+2.25%) |
Jul 09, 2024 | 134.43 | 135.82 | 134.24 | 134.57 | 58,826 | +0.59(+0.44%) |
Jul 08, 2024 | 134.26 | 134.29 | 132.72 | 133.98 | 31,693 | +0.60(+0.45%) |
Jul 05, 2024 | 133.81 | 133.81 | 131.68 | 133.38 | 31,369 | -0.11(-0.08%) |
Jul 03, 2024 | 132.19 | 134.94 | 132.19 | 133.49 | 27,054 | +0.04(+0.03%) |
Jul 02, 2024 | 135.65 | 135.74 | 132.17 | 133.45 | 64,926 | -2.22(-1.64%) |
Jul 01, 2024 | 139.92 | 139.92 | 135.64 | 135.67 | 46,465 | -3.24(-2.33%) |
Jun 28, 2024 | 139.26 | 139.86 | 138.24 | 138.91 | 117,601 | +0.86(+0.62%) |
Jun 27, 2024 | 137.37 | 138.38 | 137.37 | 138.05 | 34,844 | +0.69(+0.50%) |
Jun 26, 2024 | 136.77 | 138.09 | 136.77 | 137.37 | 40,358 | -0.16(-0.12%) |
Jun 25, 2024 | 136.44 | 137.84 | 135.55 | 137.53 | 35,395 | -1.55(-1.12%) |
Jun 24, 2024 | 138.30 | 139.48 | 137.15 | 139.08 | 38,149 | +0.32(+0.23%) |
Jun 21, 2024 | 136.77 | 138.76 | 136.03 | 138.76 | 98,146 | +2.28(+1.67%) |
Jun 20, 2024 | 136.36 | 137.18 | 135.79 | 136.48 | 27,419 | -0.52(-0.38%) |
Jun 18, 2024 | 140.97 | 140.97 | 136.11 | 137.00 | 79,169 | -5.47(-3.84%) |
Jun 17, 2024 | 141.31 | 143.43 | 140.06 | 142.47 | 39,158 | +0.41(+0.29%) |
Jun 14, 2024 | 141.26 | 142.28 | 139.14 | 142.06 | 34,216 | -0.50(-0.35%) |
Jun 13, 2024 | 141.80 | 143.19 | 140.80 | 142.56 | 27,759 | +0.39(+0.27%) |
Jun 12, 2024 | 141.96 | 146.63 | 141.10 | 142.17 | 28,209 | +3.66(+2.64%) |
Jun 11, 2024 | 138.48 | 139.10 | 138.24 | 138.51 | 17,127 | -2.96(-2.09%) |
Jun 10, 2024 | 139.53 | 141.54 | 139.53 | 141.47 | 16,801 | +1.28(+0.92%) |
Jun 07, 2024 | 140.74 | 140.76 | 138.42 | 140.19 | 15,731 | -2.33(-1.64%) |
Jun 06, 2024 | 144.96 | 144.96 | 142.04 | 142.52 | 22,161 | -2.15(-1.49%) |
Jun 05, 2024 | 144.62 | 144.67 | 142.32 | 144.67 | 21,709 | +1.49(+1.04%) |
Jun 04, 2024 | 144.59 | 145.40 | 143.15 | 143.17 | 26,473 | -2.62(-1.80%) |