Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 185.20 | 188.83 | 184.21 | 187.34 | 57,668 | +2.71(+1.47%) |
Aug 22, 2024 | 185.70 | 185.70 | 183.30 | 184.63 | 26,747 | -0.54(-0.29%) |
Aug 21, 2024 | 184.91 | 185.93 | 184.01 | 185.17 | 21,627 | +1.79(+0.98%) |
Aug 20, 2024 | 185.66 | 186.32 | 183.17 | 183.38 | 48,594 | -3.07(-1.65%) |
Aug 19, 2024 | 184.30 | 186.83 | 184.30 | 186.45 | 31,604 | +1.90(+1.03%) |
Aug 16, 2024 | 183.75 | 185.95 | 183.75 | 184.55 | 34,097 | +0.10(+0.05%) |
Aug 15, 2024 | 184.86 | 186.66 | 184.20 | 184.45 | 41,051 | +2.90(+1.60%) |
Aug 14, 2024 | 183.65 | 184.06 | 180.92 | 181.55 | 33,192 | -2.15(-1.17%) |
Aug 13, 2024 | 183.39 | 185.05 | 181.88 | 183.70 | 55,891 | +1.90(+1.05%) |
Aug 12, 2024 | 183.53 | 184.13 | 181.41 | 181.80 | 45,643 | -2.23(-1.21%) |
Aug 09, 2024 | 184.11 | 185.51 | 182.22 | 184.03 | 34,447 | -0.40(-0.22%) |
Aug 08, 2024 | 183.35 | 184.62 | 182.69 | 184.43 | 34,400 | +3.11(+1.72%) |
Aug 07, 2024 | 184.71 | 186.53 | 181.32 | 181.32 | 64,132 | -1.91(-1.04%) |
Aug 06, 2024 | 182.72 | 185.68 | 182.45 | 183.23 | 59,321 | -0.09(-0.05%) |
Aug 05, 2024 | 182.18 | 185.24 | 182.18 | 183.32 | 68,951 | -5.80(-3.07%) |
Aug 02, 2024 | 185.98 | 189.13 | 185.62 | 189.12 | 85,903 | -2.61(-1.36%) |
Aug 01, 2024 | 194.19 | 194.19 | 188.78 | 191.73 | 96,340 | -2.81(-1.44%) |
Jul 31, 2024 | 194.94 | 197.88 | 193.16 | 194.54 | 103,703 | +0.22(+0.11%) |
Jul 30, 2024 | 192.74 | 196.55 | 192.55 | 194.32 | 147,385 | +1.85(+0.96%) |
Jul 29, 2024 | 191.84 | 192.80 | 190.50 | 192.47 | 76,561 | +1.22(+0.64%) |
Jul 26, 2024 | 194.08 | 194.46 | 189.88 | 191.25 | 95,768 | -1.03(-0.54%) |
Jul 25, 2024 | 186.90 | 196.50 | 186.90 | 192.28 | 173,427 | +6.45(+3.47%) |
Jul 24, 2024 | 188.39 | 190.60 | 185.82 | 185.83 | 90,486 | -3.31(-1.75%) |
Jul 23, 2024 | 186.25 | 191.14 | 185.43 | 189.14 | 105,337 | +1.75(+0.93%) |
Jul 22, 2024 | 184.95 | 187.94 | 182.36 | 187.39 | 93,483 | +2.09(+1.13%) |
Jul 19, 2024 | 181.17 | 186.59 | 180.06 | 185.30 | 215,374 | +4.11(+2.27%) |
Jul 18, 2024 | 183.13 | 186.84 | 180.74 | 181.19 | 89,068 | -3.69(-2.00%) |
Jul 17, 2024 | 180.67 | 186.50 | 180.67 | 184.88 | 139,603 | +2.35(+1.29%) |
Jul 16, 2024 | 176.09 | 183.16 | 176.09 | 182.53 | 121,001 | +8.42(+4.84%) |
Jul 15, 2024 | 172.70 | 176.11 | 172.70 | 174.11 | 89,102 | +3.03(+1.77%) |
Jul 12, 2024 | 172.61 | 173.21 | 170.03 | 171.08 | 95,974 | +0.46(+0.27%) |
Jul 11, 2024 | 169.00 | 172.25 | 168.94 | 170.62 | 85,699 | +4.42(+2.66%) |
Jul 10, 2024 | 165.75 | 166.20 | 163.02 | 166.20 | 40,808 | +1.86(+1.13%) |
Jul 09, 2024 | 168.56 | 168.70 | 164.32 | 164.34 | 71,895 | -4.81(-2.84%) |
Jul 08, 2024 | 168.46 | 170.17 | 167.68 | 169.15 | 120,665 | +1.57(+0.94%) |
Jul 05, 2024 | 167.80 | 168.89 | 166.69 | 167.58 | 51,641 | -1.25(-0.74%) |
Jul 03, 2024 | 171.33 | 171.33 | 168.23 | 168.83 | 41,767 | -2.26(-1.32%) |
Jul 02, 2024 | 172.14 | 172.26 | 170.00 | 171.09 | 97,002 | -0.58(-0.34%) |
Jul 01, 2024 | 171.49 | 172.61 | 168.87 | 171.67 | 154,510 | +0.14(+0.08%) |
Jun 28, 2024 | 173.20 | 176.11 | 171.24 | 171.53 | 202,531 | +0.11(+0.06%) |
Jun 27, 2024 | 176.95 | 177.37 | 169.76 | 171.42 | 156,797 | -4.62(-2.62%) |
Jun 26, 2024 | 165.36 | 176.50 | 165.05 | 176.04 | 235,993 | +21.57(+13.96%) |
Jun 25, 2024 | 155.48 | 155.48 | 153.16 | 154.47 | 109,259 | -2.34(-1.49%) |
Jun 24, 2024 | 153.31 | 156.87 | 152.65 | 156.81 | 110,481 | +3.40(+2.22%) |
Jun 21, 2024 | 154.03 | 154.29 | 152.50 | 153.41 | 239,401 | +0.32(+0.21%) |
Jun 20, 2024 | 151.69 | 153.89 | 150.83 | 153.09 | 73,643 | +0.35(+0.23%) |
Jun 18, 2024 | 156.41 | 157.31 | 151.07 | 152.74 | 188,329 | -3.12(-2.00%) |
Jun 17, 2024 | 152.95 | 155.86 | 152.05 | 155.86 | 99,453 | +3.36(+2.20%) |
Jun 14, 2024 | 151.32 | 153.02 | 149.89 | 152.50 | 77,757 | -0.73(-0.48%) |
Jun 13, 2024 | 154.83 | 156.31 | 152.37 | 153.23 | 82,541 | -2.22(-1.43%) |
Jun 12, 2024 | 157.29 | 157.29 | 154.16 | 155.45 | 86,387 | +1.80(+1.17%) |
Jun 11, 2024 | 150.79 | 153.68 | 149.58 | 153.65 | 160,794 | +2.53(+1.67%) |
Jun 10, 2024 | 152.91 | 152.91 | 150.40 | 151.12 | 85,323 | -2.53(-1.65%) |
Jun 07, 2024 | 154.71 | 155.37 | 153.29 | 153.65 | 94,865 | -2.43(-1.56%) |
Jun 06, 2024 | 157.56 | 158.79 | 155.72 | 156.08 | 92,323 | -1.82(-1.15%) |
Jun 05, 2024 | 159.33 | 159.33 | 157.23 | 157.90 | 118,829 | -0.32(-0.20%) |
Jun 04, 2024 | 158.41 | 159.20 | 157.92 | 158.22 | 96,192 | -0.21(-0.13%) |