Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 200.00 | 202.65 | 199.33 | 202.24 | 213,254 | +2.70(+1.35%) |
Aug 29, 2024 | 199.86 | 203.02 | 199.09 | 199.54 | 223,646 | +1.87(+0.95%) |
Aug 28, 2024 | 201.81 | 202.66 | 196.55 | 197.67 | 223,477 | -4.54(-2.25%) |
Aug 27, 2024 | 201.94 | 203.70 | 200.57 | 202.21 | 186,678 | +0.67(+0.33%) |
Aug 26, 2024 | 203.83 | 205.59 | 201.53 | 201.54 | 222,657 | -1.65(-0.81%) |
Aug 23, 2024 | 201.06 | 203.62 | 199.84 | 203.19 | 229,013 | +2.86(+1.43%) |
Aug 22, 2024 | 207.08 | 207.84 | 200.24 | 200.33 | 342,536 | -6.74(-3.25%) |
Aug 21, 2024 | 203.62 | 207.11 | 202.09 | 207.07 | 412,465 | +5.69(+2.83%) |
Aug 20, 2024 | 199.96 | 205.69 | 199.90 | 201.38 | 545,413 | -0.60(-0.30%) |
Aug 19, 2024 | 204.30 | 206.49 | 201.24 | 201.98 | 526,591 | -2.26(-1.11%) |
Aug 16, 2024 | 205.00 | 210.78 | 197.08 | 204.24 | 845,714 | +9.87(+5.08%) |
Aug 15, 2024 | 192.79 | 195.80 | 192.03 | 194.37 | 536,032 | +3.21(+1.68%) |
Aug 14, 2024 | 190.00 | 191.44 | 188.24 | 191.16 | 378,935 | +1.19(+0.63%) |
Aug 13, 2024 | 185.74 | 191.06 | 185.58 | 189.97 | 465,319 | +4.80(+2.59%) |
Aug 12, 2024 | 185.89 | 187.87 | 182.58 | 185.17 | 335,636 | -0.27(-0.15%) |
Aug 09, 2024 | 184.49 | 185.69 | 180.57 | 185.44 | 400,793 | +1.48(+0.80%) |
Aug 08, 2024 | 187.15 | 187.99 | 180.95 | 183.96 | 695,060 | -2.99(-1.60%) |
Aug 07, 2024 | 186.79 | 191.66 | 184.96 | 186.95 | 441,676 | +2.62(+1.42%) |
Aug 06, 2024 | 184.18 | 188.19 | 182.70 | 184.33 | 364,751 | +1.73(+0.95%) |
Aug 05, 2024 | 178.97 | 187.75 | 176.59 | 182.60 | 554,813 | -7.51(-3.95%) |
Aug 02, 2024 | 186.73 | 191.07 | 183.16 | 190.11 | 386,852 | -1.60(-0.83%) |
Aug 01, 2024 | 194.82 | 199.55 | 190.93 | 191.71 | 325,788 | -3.00(-1.54%) |
Jul 31, 2024 | 196.89 | 196.89 | 192.50 | 194.71 | 386,743 | +0.65(+0.33%) |
Jul 30, 2024 | 194.02 | 196.04 | 192.18 | 194.06 | 315,810 | +0.34(+0.18%) |
Jul 29, 2024 | 193.33 | 195.24 | 190.62 | 193.72 | 377,297 | +1.12(+0.58%) |
Jul 26, 2024 | 198.39 | 200.84 | 190.88 | 192.60 | 625,085 | -4.47(-2.27%) |
Jul 25, 2024 | 191.56 | 200.84 | 190.63 | 197.07 | 529,877 | +5.06(+2.64%) |
Jul 24, 2024 | 189.24 | 193.91 | 189.24 | 192.01 | 560,663 | +2.01(+1.06%) |
Jul 23, 2024 | 195.00 | 195.75 | 188.11 | 190.00 | 518,611 | -5.19(-2.66%) |
Jul 22, 2024 | 195.44 | 195.85 | 191.20 | 195.19 | 348,189 | +0.84(+0.43%) |
Jul 19, 2024 | 194.75 | 198.48 | 192.84 | 194.35 | 615,248 | -2.38(-1.21%) |
Jul 18, 2024 | 197.75 | 203.22 | 196.06 | 196.73 | 1,134,363 | +0.56(+0.29%) |
Jul 17, 2024 | 197.39 | 200.16 | 196.08 | 196.17 | 499,957 | -4.72(-2.35%) |
Jul 16, 2024 | 196.96 | 201.67 | 195.99 | 200.89 | 453,677 | +4.99(+2.55%) |
Jul 15, 2024 | 195.14 | 198.69 | 193.18 | 195.90 | 435,825 | +1.74(+0.90%) |
Jul 12, 2024 | 189.50 | 195.28 | 187.62 | 194.16 | 726,076 | +3.65(+1.92%) |
Jul 11, 2024 | 180.44 | 191.01 | 180.44 | 190.51 | 924,738 | +12.01(+6.73%) |
Jul 10, 2024 | 177.69 | 179.11 | 175.39 | 178.50 | 363,951 | +0.75(+0.42%) |
Jul 09, 2024 | 178.90 | 179.18 | 175.26 | 177.75 | 662,416 | -2.24(-1.24%) |
Jul 08, 2024 | 176.57 | 180.05 | 176.45 | 179.99 | 478,525 | +3.24(+1.83%) |
Jul 05, 2024 | 176.75 | 177.81 | 175.90 | 176.75 | 334,972 | +0.35(+0.20%) |
Jul 03, 2024 | 176.31 | 178.17 | 175.17 | 176.40 | 183,363 | -0.15(-0.08%) |
Jul 02, 2024 | 176.97 | 178.04 | 176.01 | 176.55 | 387,557 | +0.26(+0.15%) |
Jul 01, 2024 | 178.17 | 178.38 | 174.75 | 176.29 | 381,879 | -1.97(-1.11%) |
Jun 28, 2024 | 180.99 | 181.25 | 177.01 | 178.26 | 723,565 | -1.20(-0.67%) |
Jun 27, 2024 | 177.34 | 181.57 | 176.54 | 179.46 | 570,322 | +2.30(+1.30%) |
Jun 26, 2024 | 172.80 | 178.61 | 172.80 | 177.16 | 793,369 | +2.99(+1.72%) |
Jun 25, 2024 | 172.79 | 175.19 | 171.36 | 174.17 | 892,246 | +0.50(+0.29%) |
Jun 24, 2024 | 173.11 | 176.89 | 171.81 | 173.67 | 976,372 | +1.61(+0.94%) |
Jun 21, 2024 | 168.61 | 172.12 | 165.77 | 172.06 | 1,317,170 | +3.81(+2.26%) |
Jun 20, 2024 | 157.56 | 172.26 | 156.53 | 168.25 | 1,163,200 | +14.04(+9.10%) |
Jun 18, 2024 | 158.48 | 159.74 | 153.98 | 154.21 | 578,026 | -3.86(-2.44%) |
Jun 17, 2024 | 158.65 | 158.94 | 155.99 | 158.07 | 367,066 | -1.24(-0.78%) |
Jun 14, 2024 | 160.61 | 162.10 | 157.23 | 159.31 | 418,912 | -1.62(-1.01%) |
Jun 13, 2024 | 162.39 | 163.94 | 160.18 | 160.93 | 778,964 | -0.08(-0.05%) |
Jun 12, 2024 | 156.75 | 161.56 | 156.75 | 161.01 | 771,719 | +6.03(+3.89%) |
Jun 11, 2024 | 153.92 | 155.07 | 151.68 | 154.98 | 667,733 | +0.50(+0.32%) |
Jun 10, 2024 | 153.50 | 156.65 | 153.47 | 154.48 | 394,425 | +0.31(+0.20%) |
Jun 07, 2024 | 154.90 | 155.36 | 153.19 | 154.17 | 555,923 | -1.43(-0.92%) |
Jun 06, 2024 | 154.31 | 157.71 | 153.38 | 155.60 | 877,404 | +1.65(+1.07%) |
Jun 05, 2024 | 154.35 | 155.28 | 152.29 | 153.95 | 695,081 | +0.97(+0.63%) |
Jun 04, 2024 | 154.14 | 155.25 | 151.81 | 152.98 | 541,640 | -1.08(-0.70%) |