Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 191.05 | 192.24 | 189.55 | 191.33 | 7,281 | +2.20(+1.16%) |
Aug 22, 2024 | 194.15 | 194.15 | 189.13 | 189.13 | 18,494 | -4.43(-2.29%) |
Aug 21, 2024 | 192.98 | 194.20 | 192.65 | 193.56 | 12,918 | +1.09(+0.57%) |
Aug 20, 2024 | 192.92 | 193.14 | 192.20 | 192.47 | 7,745 | -0.64(-0.33%) |
Aug 19, 2024 | 190.19 | 193.10 | 189.74 | 193.10 | 5,848 | +2.81(+1.48%) |
Aug 16, 2024 | 189.38 | 190.43 | 189.27 | 190.29 | 6,138 | +0.22(+0.12%) |
Aug 15, 2024 | 187.93 | 190.35 | 187.93 | 190.07 | 8,271 | +5.44(+2.95%) |
Aug 14, 2024 | 185.13 | 185.13 | 183.96 | 184.63 | 50,336 | +0.33(+0.18%) |
Aug 13, 2024 | 181.20 | 184.47 | 181.20 | 184.31 | 12,175 | +4.85(+2.70%) |
Aug 12, 2024 | 179.36 | 180.32 | 178.43 | 179.46 | 8,173 | +0.32(+0.18%) |
Aug 09, 2024 | 177.38 | 179.45 | 177.38 | 179.14 | 7,677 | +1.52(+0.85%) |
Aug 08, 2024 | 174.41 | 178.22 | 173.43 | 177.62 | 12,731 | +6.83(+4.00%) |
Aug 07, 2024 | 176.17 | 177.13 | 170.79 | 170.79 | 10,890 | -1.84(-1.07%) |
Aug 06, 2024 | 171.39 | 175.63 | 170.52 | 172.63 | 16,948 | +2.90(+1.71%) |
Aug 05, 2024 | 163.50 | 171.50 | 162.85 | 169.73 | 18,025 | -4.64(-2.66%) |
Aug 02, 2024 | 175.17 | 175.56 | 172.42 | 174.37 | 27,995 | -6.13(-3.40%) |
Aug 01, 2024 | 187.06 | 188.47 | 179.06 | 180.50 | 68,741 | -7.61(-4.05%) |
Jul 31, 2024 | 186.42 | 188.44 | 186.18 | 188.11 | 17,929 | +7.41(+4.10%) |
Jul 30, 2024 | 185.29 | 185.45 | 180.19 | 180.70 | 14,914 | -3.93(-2.13%) |
Jul 29, 2024 | 186.21 | 186.26 | 184.40 | 184.62 | 23,579 | -0.04(-0.02%) |
Jul 26, 2024 | 185.66 | 186.17 | 184.07 | 184.67 | 14,825 | +1.47(+0.80%) |
Jul 25, 2024 | 184.47 | 186.83 | 182.00 | 183.20 | 13,892 | -1.03(-0.56%) |
Jul 24, 2024 | 189.40 | 189.40 | 184.23 | 184.24 | 17,258 | -7.65(-3.99%) |
Jul 23, 2024 | 192.14 | 193.24 | 191.89 | 191.89 | 6,211 | -0.91(-0.47%) |
Jul 22, 2024 | 191.45 | 192.85 | 190.88 | 192.80 | 6,784 | +4.13(+2.19%) |
Jul 19, 2024 | 191.22 | 191.22 | 188.63 | 188.68 | 5,699 | -2.55(-1.34%) |
Jul 18, 2024 | 194.17 | 194.17 | 189.71 | 191.23 | 15,171 | -1.41(-0.73%) |
Jul 17, 2024 | 197.07 | 197.07 | 192.63 | 192.64 | 26,911 | -9.06(-4.49%) |
Jul 16, 2024 | 202.50 | 202.51 | 200.76 | 201.69 | 14,155 | +0.59(+0.29%) |
Jul 15, 2024 | 201.98 | 202.97 | 200.68 | 201.11 | 22,687 | -0.22(-0.11%) |
Jul 12, 2024 | 199.65 | 203.10 | 199.65 | 201.33 | 7,380 | +1.68(+0.84%) |
Jul 11, 2024 | 204.78 | 204.78 | 198.87 | 199.65 | 19,107 | -4.53(-2.22%) |
Jul 10, 2024 | 202.99 | 204.18 | 202.00 | 204.18 | 25,622 | +2.03(+1.01%) |
Jul 09, 2024 | 202.92 | 202.98 | 201.75 | 202.15 | 16,149 | -0.33(-0.16%) |
Jul 08, 2024 | 202.24 | 202.48 | 201.53 | 202.48 | 20,850 | +0.84(+0.42%) |
Jul 05, 2024 | 200.86 | 201.75 | 200.00 | 201.64 | 26,699 | +1.61(+0.81%) |
Jul 03, 2024 | 198.02 | 200.38 | 198.02 | 200.03 | 28,028 | +2.24(+1.13%) |
Jul 02, 2024 | 195.43 | 197.79 | 195.43 | 197.79 | 45,451 | +1.99(+1.02%) |
Jul 01, 2024 | 195.54 | 196.49 | 193.24 | 195.80 | 40,644 | +0.55(+0.28%) |
Jun 28, 2024 | 196.15 | 197.91 | 194.61 | 195.25 | 7,608 | +0.65(+0.33%) |
Jun 27, 2024 | 194.98 | 195.62 | 194.16 | 194.60 | 12,708 | +0.06(+0.03%) |
Jun 26, 2024 | 194.05 | 194.59 | 193.53 | 194.54 | 7,029 | +0.57(+0.29%) |
Jun 25, 2024 | 192.57 | 193.97 | 192.57 | 193.97 | 10,823 | +2.15(+1.12%) |
Jun 24, 2024 | 194.71 | 194.75 | 191.82 | 191.82 | 10,150 | -2.96(-1.52%) |
Jun 21, 2024 | 195.31 | 195.62 | 193.56 | 194.78 | 8,578 | -0.76(-0.39%) |
Jun 20, 2024 | 198.53 | 198.53 | 194.69 | 195.55 | 24,625 | -2.05(-1.04%) |
Jun 18, 2024 | 197.45 | 197.94 | 196.71 | 197.60 | 28,901 | +1.03(+0.52%) |
Jun 17, 2024 | 194.72 | 197.21 | 193.72 | 196.57 | 9,820 | +2.68(+1.38%) |
Jun 14, 2024 | 193.30 | 194.11 | 193.17 | 193.89 | 8,785 | +0.23(+0.12%) |
Jun 13, 2024 | 194.28 | 194.28 | 192.45 | 193.66 | 8,911 | +0.37(+0.19%) |
Jun 12, 2024 | 191.03 | 193.53 | 191.03 | 193.29 | 16,304 | +4.58(+2.43%) |
Jun 11, 2024 | 188.28 | 188.81 | 186.87 | 188.70 | 6,641 | +0.29(+0.15%) |
Jun 10, 2024 | 186.32 | 188.88 | 186.32 | 188.41 | 4,753 | +1.31(+0.70%) |
Jun 07, 2024 | 186.70 | 187.88 | 186.70 | 187.10 | 3,546 | -0.12(-0.06%) |
Jun 06, 2024 | 187.38 | 187.68 | 186.87 | 187.22 | 6,081 | +0.30(+0.16%) |
Jun 05, 2024 | 184.58 | 186.92 | 184.58 | 186.92 | 9,700 | +4.70(+2.58%) |
Jun 04, 2024 | 182.26 | 182.26 | 181.16 | 182.22 | 4,923 | +0.10(+0.06%) |