Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 184.45 | 185.99 | 184.14 | 185.86 | 1,451,682 | +2.36(+1.29%) |
Aug 22, 2024 | 184.08 | 184.54 | 183.17 | 183.50 | 1,033,426 | -0.42(-0.23%) |
Aug 21, 2024 | 183.62 | 184.03 | 183.06 | 183.92 | 1,098,115 | +0.97(+0.53%) |
Aug 20, 2024 | 183.61 | 183.68 | 182.71 | 182.95 | 963,189 | -0.78(-0.42%) |
Aug 19, 2024 | 182.67 | 183.74 | 182.55 | 183.73 | 1,442,412 | +1.39(+0.76%) |
Aug 16, 2024 | 181.55 | 182.52 | 181.47 | 182.34 | 1,404,475 | +0.53(+0.29%) |
Aug 15, 2024 | 181.26 | 182.03 | 180.79 | 181.81 | 1,633,765 | +2.24(+1.25%) |
Aug 14, 2024 | 178.98 | 180.00 | 178.84 | 179.57 | 1,076,467 | +0.68(+0.38%) |
Aug 13, 2024 | 177.89 | 178.98 | 177.17 | 178.89 | 1,116,125 | +1.71(+0.97%) |
Aug 12, 2024 | 178.20 | 178.31 | 176.78 | 177.18 | 2,118,222 | -0.77(-0.43%) |
Aug 09, 2024 | 177.73 | 178.41 | 176.57 | 177.95 | 1,087,449 | +0.18(+0.10%) |
Aug 08, 2024 | 175.58 | 177.91 | 175.31 | 177.77 | 2,286,788 | +2.97(+1.70%) |
Aug 07, 2024 | 177.13 | 178.23 | 174.67 | 174.80 | 1,229,496 | -0.73(-0.42%) |
Aug 06, 2024 | 174.72 | 177.67 | 174.06 | 175.53 | 2,461,925 | +1.46(+0.84%) |
Aug 05, 2024 | 175.01 | 175.77 | 173.30 | 174.07 | 3,788,335 | -4.29(-2.41%) |
Aug 02, 2024 | 180.17 | 180.40 | 176.72 | 178.36 | 2,321,336 | -3.10(-1.71%) |
Aug 01, 2024 | 183.57 | 184.42 | 180.73 | 181.46 | 2,107,716 | -1.93(-1.05%) |
Jul 31, 2024 | 183.84 | 184.93 | 182.96 | 183.39 | 2,642,693 | +0.39(+0.21%) |
Jul 30, 2024 | 182.33 | 183.41 | 182.12 | 183.00 | 1,342,879 | +1.06(+0.58%) |
Jul 29, 2024 | 182.28 | 182.37 | 181.10 | 181.94 | 963,274 | -0.08(-0.04%) |
Jul 26, 2024 | 180.62 | 182.62 | 180.42 | 182.02 | 1,103,069 | +2.49(+1.39%) |
Jul 25, 2024 | 178.90 | 181.65 | 178.72 | 179.53 | 1,832,028 | +0.71(+0.40%) |
Jul 24, 2024 | 179.83 | 180.45 | 178.74 | 178.82 | 1,592,211 | -1.24(-0.69%) |
Jul 23, 2024 | 180.61 | 180.84 | 179.93 | 180.06 | 1,325,755 | -0.73(-0.40%) |
Jul 22, 2024 | 180.36 | 180.85 | 179.15 | 180.79 | 1,855,932 | +0.95(+0.53%) |
Jul 19, 2024 | 181.10 | 181.27 | 179.57 | 179.84 | 4,755,977 | -1.20(-0.66%) |
Jul 18, 2024 | 182.22 | 183.99 | 180.80 | 181.04 | 1,215,435 | -1.75(-0.96%) |
Jul 17, 2024 | 181.82 | 183.66 | 181.82 | 182.79 | 1,456,270 | +0.40(+0.22%) |
Jul 16, 2024 | 179.82 | 182.47 | 179.54 | 182.39 | 1,259,128 | +3.08(+1.72%) |
Jul 15, 2024 | 179.11 | 180.11 | 178.85 | 179.31 | 1,614,413 | +0.64(+0.36%) |
Jul 12, 2024 | 178.05 | 179.57 | 177.93 | 178.67 | 937,851 | +1.13(+0.64%) |
Jul 11, 2024 | 176.11 | 177.68 | 175.94 | 177.54 | 1,414,718 | +1.93(+1.10%) |
Jul 10, 2024 | 174.21 | 175.66 | 174.02 | 175.61 | 1,029,377 | +1.65(+0.95%) |
Jul 09, 2024 | 173.95 | 174.82 | 173.42 | 173.96 | 1,010,968 | -0.03(-0.02%) |
Jul 08, 2024 | 174.09 | 174.85 | 173.58 | 173.99 | 1,249,007 | +0.20(+0.12%) |
Jul 05, 2024 | 174.11 | 174.18 | 172.89 | 173.79 | 1,358,760 | -0.26(-0.15%) |
Jul 03, 2024 | 174.33 | 174.69 | 173.84 | 174.05 | 761,629 | +0.01(+0.01%) |
Jul 02, 2024 | 173.27 | 174.06 | 173.15 | 174.04 | 1,223,013 | +0.68(+0.39%) |
Jul 01, 2024 | 175.02 | 175.49 | 173.11 | 173.36 | 1,628,058 | -1.11(-0.64%) |
Jun 28, 2024 | 174.80 | 175.47 | 173.81 | 174.47 | 2,389,361 | +0.15(+0.09%) |
Jun 27, 2024 | 174.29 | 174.38 | 173.57 | 174.32 | 781,716 | +0.03(+0.02%) |
Jun 26, 2024 | 174.50 | 174.52 | 173.78 | 174.29 | 897,826 | -0.73(-0.42%) |
Jun 25, 2024 | 176.07 | 176.13 | 174.43 | 175.02 | 1,054,643 | -1.29(-0.73%) |
Jun 24, 2024 | 175.23 | 177.00 | 175.12 | 176.31 | 1,500,923 | +1.45(+0.83%) |
Jun 21, 2024 | 174.88 | 175.05 | 174.00 | 174.86 | 1,888,182 | -0.02(-0.01%) |
Jun 20, 2024 | 174.15 | 175.20 | 173.92 | 174.88 | 1,236,670 | +0.51(+0.29%) |
Jun 18, 2024 | 173.64 | 174.59 | 173.64 | 174.37 | 5,457,067 | +0.67(+0.39%) |
Jun 17, 2024 | 172.52 | 173.87 | 171.98 | 173.70 | 1,777,307 | +0.91(+0.53%) |
Jun 14, 2024 | 172.83 | 173.10 | 171.71 | 172.79 | 1,500,063 | -0.97(-0.56%) |
Jun 13, 2024 | 174.18 | 174.18 | 172.76 | 173.76 | 1,392,315 | -0.59(-0.34%) |
Jun 12, 2024 | 175.91 | 176.00 | 174.03 | 174.35 | 1,178,436 | +0.29(+0.17%) |
Jun 11, 2024 | 174.40 | 174.40 | 173.12 | 174.06 | 1,428,743 | -1.16(-0.66%) |
Jun 10, 2024 | 174.35 | 175.29 | 173.96 | 175.22 | 1,318,410 | +0.45(+0.26%) |
Jun 07, 2024 | 174.67 | 175.85 | 174.25 | 174.77 | 799,507 | -0.35(-0.20%) |
Jun 06, 2024 | 175.11 | 175.77 | 174.66 | 175.12 | 1,222,491 | -0.29(-0.16%) |
Jun 05, 2024 | 175.12 | 175.43 | 174.06 | 175.41 | 1,270,422 | +0.80(+0.46%) |
Jun 04, 2024 | 174.64 | 175.14 | 173.85 | 174.61 | 1,176,966 | -0.70(-0.40%) |