Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 179.30 | 180.13 | 177.15 | 178.26 | 216,257 | +2.13(+1.21%) |
Aug 22, 2024 | 179.15 | 179.72 | 175.94 | 176.13 | 285,818 | -2.89(-1.61%) |
Aug 21, 2024 | 179.00 | 180.39 | 177.15 | 179.02 | 458,093 | +0.39(+0.22%) |
Aug 20, 2024 | 184.50 | 185.70 | 178.38 | 178.63 | 296,971 | -6.33(-3.42%) |
Aug 19, 2024 | 179.08 | 186.72 | 178.68 | 184.96 | 783,893 | +7.66(+4.32%) |
Aug 16, 2024 | 173.60 | 177.74 | 172.17 | 177.30 | 851,963 | +2.93(+1.68%) |
Aug 15, 2024 | 175.08 | 177.19 | 166.80 | 174.37 | 1,624,897 | +7.59(+4.55%) |
Aug 14, 2024 | 162.90 | 167.55 | 162.31 | 166.78 | 1,130,409 | +6.72(+4.20%) |
Aug 13, 2024 | 155.51 | 161.06 | 155.51 | 160.06 | 686,470 | +5.11(+3.30%) |
Aug 12, 2024 | 158.11 | 159.28 | 153.72 | 154.95 | 731,009 | -2.62(-1.66%) |
Aug 09, 2024 | 166.78 | 167.52 | 151.52 | 157.57 | 1,378,840 | -13.43(-7.85%) |
Aug 08, 2024 | 167.03 | 171.00 | 166.25 | 171.00 | 466,947 | +6.49(+3.95%) |
Aug 07, 2024 | 169.06 | 171.50 | 164.35 | 164.51 | 465,424 | -3.59(-2.14%) |
Aug 06, 2024 | 168.86 | 170.51 | 167.58 | 168.10 | 606,686 | -0.95(-0.56%) |
Aug 05, 2024 | 163.38 | 170.00 | 163.30 | 169.05 | 605,779 | -2.71(-1.58%) |
Aug 02, 2024 | 172.44 | 172.82 | 169.44 | 171.76 | 304,627 | -4.97(-2.81%) |
Aug 01, 2024 | 181.12 | 183.22 | 176.52 | 176.73 | 411,914 | -4.27(-2.36%) |
Jul 31, 2024 | 181.65 | 184.62 | 180.61 | 181.00 | 451,214 | +0.89(+0.49%) |
Jul 30, 2024 | 181.32 | 183.22 | 178.72 | 180.11 | 270,607 | +0.19(+0.11%) |
Jul 29, 2024 | 180.25 | 182.40 | 179.84 | 179.92 | 310,138 | -1.07(-0.59%) |
Jul 26, 2024 | 183.00 | 183.39 | 180.78 | 180.99 | 322,103 | -0.81(-0.45%) |
Jul 25, 2024 | 181.08 | 184.02 | 180.58 | 181.80 | 605,587 | +0.86(+0.48%) |
Jul 24, 2024 | 184.40 | 185.10 | 180.27 | 180.94 | 385,039 | -3.06(-1.66%) |
Jul 23, 2024 | 182.34 | 185.41 | 181.78 | 184.00 | 415,573 | +2.57(+1.42%) |
Jul 22, 2024 | 180.80 | 182.57 | 179.14 | 181.43 | 405,423 | +4.53(+2.56%) |
Jul 19, 2024 | 177.53 | 179.07 | 175.13 | 176.90 | 274,834 | -1.24(-0.70%) |
Jul 18, 2024 | 182.09 | 182.62 | 177.16 | 178.14 | 564,806 | -2.65(-1.47%) |
Jul 17, 2024 | 180.57 | 182.87 | 177.81 | 180.79 | 531,572 | -0.94(-0.52%) |
Jul 16, 2024 | 179.39 | 182.65 | 177.86 | 181.73 | 458,579 | +3.41(+1.91%) |
Jul 15, 2024 | 175.26 | 179.90 | 174.38 | 178.32 | 706,743 | +4.13(+2.37%) |
Jul 12, 2024 | 172.00 | 174.93 | 170.66 | 174.19 | 284,199 | +3.68(+2.16%) |
Jul 11, 2024 | 171.77 | 175.00 | 170.51 | 170.51 | 441,709 | -1.05(-0.61%) |
Jul 10, 2024 | 171.35 | 171.92 | 169.17 | 171.56 | 489,473 | -1.16(-0.67%) |
Jul 09, 2024 | 173.96 | 175.47 | 171.84 | 172.72 | 593,678 | -1.00(-0.58%) |
Jul 08, 2024 | 171.55 | 173.72 | 169.86 | 173.72 | 427,074 | +2.53(+1.48%) |
Jul 05, 2024 | 169.90 | 172.58 | 169.52 | 171.19 | 424,273 | +1.30(+0.77%) |
Jul 03, 2024 | 169.09 | 171.13 | 168.41 | 169.89 | 228,721 | +0.35(+0.21%) |
Jul 02, 2024 | 167.79 | 169.85 | 167.52 | 169.54 | 348,866 | +0.94(+0.56%) |
Jul 01, 2024 | 172.67 | 173.09 | 167.90 | 168.60 | 413,640 | -3.37(-1.96%) |
Jun 28, 2024 | 169.76 | 172.99 | 169.27 | 171.97 | 530,662 | +3.28(+1.94%) |
Jun 27, 2024 | 162.42 | 169.19 | 161.26 | 168.69 | 1,078,970 | +6.12(+3.76%) |
Jun 26, 2024 | 162.01 | 163.93 | 161.38 | 162.57 | 545,304 | +0.37(+0.23%) |
Jun 25, 2024 | 162.29 | 164.97 | 161.08 | 162.20 | 817,456 | -0.09(-0.06%) |
Jun 24, 2024 | 163.61 | 166.94 | 162.17 | 162.29 | 706,280 | -2.38(-1.45%) |
Jun 21, 2024 | 165.80 | 168.74 | 163.47 | 164.67 | 859,587 | +0.03(+0.02%) |
Jun 20, 2024 | 165.34 | 165.34 | 160.74 | 164.64 | 913,886 | -2.01(-1.21%) |
Jun 18, 2024 | 167.10 | 167.15 | 163.80 | 166.65 | 766,668 | -0.41(-0.25%) |
Jun 17, 2024 | 167.90 | 168.56 | 164.55 | 167.06 | 541,003 | -0.84(-0.50%) |
Jun 14, 2024 | 169.00 | 169.69 | 166.12 | 167.90 | 662,480 | -0.25(-0.15%) |
Jun 13, 2024 | 174.27 | 174.85 | 167.39 | 168.15 | 616,809 | -6.03(-3.46%) |
Jun 12, 2024 | 176.26 | 177.29 | 173.00 | 174.18 | 1,023,471 | -0.76(-0.43%) |
Jun 11, 2024 | 174.00 | 175.90 | 169.73 | 174.94 | 971,138 | -0.14(-0.08%) |
Jun 10, 2024 | 181.30 | 181.71 | 172.78 | 175.08 | 1,653,285 | +6.33(+3.75%) |
Jun 07, 2024 | 169.96 | 171.37 | 167.37 | 168.75 | 912,512 | -0.07(-0.04%) |
Jun 06, 2024 | 158.35 | 170.06 | 158.35 | 168.82 | 1,273,883 | +7.04(+4.35%) |
Jun 05, 2024 | 163.94 | 166.27 | 155.23 | 161.78 | 3,101,639 | -9.12(-5.34%) |
Jun 04, 2024 | 178.37 | 178.52 | 170.24 | 170.90 | 2,103,737 | -7.47(-4.19%) |