Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 188.87 | 189.37 | 186.03 | 188.21 | 358,597 | -0.69(-0.37%) |
Aug 26, 2024 | 190.26 | 193.86 | 188.25 | 188.90 | 284,967 | -2.58(-1.35%) |
Aug 23, 2024 | 186.16 | 192.07 | 186.16 | 191.48 | 312,380 | +5.13(+2.75%) |
Aug 22, 2024 | 188.68 | 191.29 | 185.52 | 186.35 | 304,371 | -0.98(-0.52%) |
Aug 21, 2024 | 186.62 | 189.50 | 184.56 | 187.33 | 455,006 | +1.89(+1.02%) |
Aug 20, 2024 | 193.48 | 194.19 | 182.97 | 185.44 | 650,891 | -8.59(-4.43%) |
Aug 19, 2024 | 188.28 | 194.05 | 187.64 | 194.03 | 340,223 | +5.28(+2.80%) |
Aug 16, 2024 | 188.69 | 190.06 | 186.90 | 188.75 | 317,857 | -0.91(-0.48%) |
Aug 15, 2024 | 192.08 | 195.21 | 188.46 | 189.66 | 408,381 | -0.58(-0.30%) |
Aug 14, 2024 | 193.34 | 195.31 | 188.92 | 190.24 | 362,232 | -1.95(-1.01%) |
Aug 13, 2024 | 195.81 | 199.67 | 190.44 | 192.19 | 579,600 | -3.10(-1.59%) |
Aug 12, 2024 | 193.45 | 198.00 | 192.76 | 195.29 | 471,587 | +2.06(+1.07%) |
Aug 09, 2024 | 189.01 | 196.55 | 186.52 | 193.23 | 651,570 | +5.52(+2.94%) |
Aug 08, 2024 | 192.33 | 194.25 | 179.81 | 187.71 | 1,014,630 | -0.67(-0.36%) |
Aug 07, 2024 | 172.00 | 190.51 | 167.14 | 188.38 | 2,338,536 | +41.37(+28.14%) |
Aug 06, 2024 | 145.86 | 152.66 | 144.27 | 147.01 | 583,082 | +1.50(+1.03%) |
Aug 05, 2024 | 145.00 | 153.00 | 141.59 | 145.51 | 712,592 | -4.12(-2.75%) |
Aug 02, 2024 | 142.23 | 154.86 | 142.23 | 149.63 | 1,039,011 | +4.52(+3.11%) |
Aug 01, 2024 | 141.82 | 149.31 | 139.50 | 145.11 | 982,071 | +4.06(+2.88%) |
Jul 31, 2024 | 139.54 | 143.57 | 137.94 | 141.05 | 683,640 | +1.53(+1.10%) |
Jul 30, 2024 | 135.58 | 142.75 | 134.09 | 139.52 | 677,315 | +5.91(+4.42%) |
Jul 29, 2024 | 138.00 | 138.00 | 125.01 | 133.61 | 1,516,837 | +7.82(+6.22%) |
Jul 26, 2024 | 135.00 | 135.00 | 123.00 | 125.79 | 956,555 | -9.26(-6.86%) |
Jul 25, 2024 | 137.80 | 140.23 | 135.05 | 135.05 | 377,029 | -4.55(-3.26%) |
Jul 24, 2024 | 138.50 | 142.46 | 138.50 | 139.60 | 231,360 | +0.43(+0.31%) |
Jul 23, 2024 | 140.45 | 141.31 | 136.26 | 139.17 | 404,205 | -3.58(-2.51%) |
Jul 22, 2024 | 144.72 | 145.86 | 140.47 | 142.75 | 251,331 | -0.99(-0.69%) |
Jul 19, 2024 | 141.48 | 145.05 | 138.34 | 143.74 | 359,567 | +5.92(+4.30%) |
Jul 18, 2024 | 145.88 | 146.69 | 137.23 | 137.82 | 468,734 | -7.64(-5.25%) |
Jul 17, 2024 | 145.94 | 145.94 | 139.44 | 145.46 | 348,035 | -0.36(-0.25%) |
Jul 16, 2024 | 139.49 | 147.68 | 138.27 | 145.82 | 581,168 | +7.24(+5.22%) |
Jul 15, 2024 | 137.55 | 139.17 | 135.44 | 138.58 | 504,116 | -0.31(-0.22%) |
Jul 12, 2024 | 135.87 | 140.26 | 135.18 | 138.89 | 361,241 | +3.26(+2.40%) |
Jul 11, 2024 | 133.07 | 138.25 | 132.21 | 135.63 | 535,955 | +4.27(+3.25%) |
Jul 10, 2024 | 132.07 | 133.13 | 130.50 | 131.36 | 448,055 | -0.08(-0.06%) |
Jul 09, 2024 | 136.22 | 138.26 | 130.92 | 131.44 | 462,592 | -4.53(-3.33%) |
Jul 08, 2024 | 140.35 | 140.45 | 133.63 | 135.97 | 634,452 | -4.90(-3.48%) |
Jul 05, 2024 | 134.29 | 141.29 | 133.68 | 140.87 | 427,263 | +6.93(+5.17%) |
Jul 03, 2024 | 136.29 | 136.29 | 130.70 | 133.94 | 305,987 | -0.31(-0.23%) |
Jul 02, 2024 | 139.17 | 140.00 | 133.59 | 134.25 | 387,847 | -4.46(-3.22%) |
Jul 01, 2024 | 133.24 | 140.00 | 133.19 | 138.71 | 513,983 | +4.88(+3.65%) |
Jun 28, 2024 | 135.49 | 136.00 | 130.52 | 133.83 | 913,607 | -1.50(-1.11%) |
Jun 27, 2024 | 137.40 | 138.50 | 134.06 | 135.33 | 593,573 | -2.57(-1.86%) |
Jun 26, 2024 | 139.40 | 141.04 | 137.56 | 137.90 | 566,980 | -1.50(-1.08%) |
Jun 25, 2024 | 136.00 | 140.34 | 133.34 | 139.40 | 1,012,418 | +4.10(+3.03%) |
Jun 24, 2024 | 142.14 | 150.42 | 129.95 | 135.30 | 3,346,195 | -27.16(-16.72%) |
Jun 21, 2024 | 168.11 | 173.78 | 157.78 | 162.46 | 1,446,107 | -5.25(-3.13%) |
Jun 20, 2024 | 161.90 | 170.39 | 161.10 | 167.71 | 364,477 | +5.33(+3.28%) |
Jun 18, 2024 | 163.64 | 168.49 | 161.89 | 162.38 | 442,465 | -1.29(-0.79%) |
Jun 17, 2024 | 165.43 | 168.40 | 162.43 | 163.67 | 423,938 | -3.05(-1.83%) |
Jun 14, 2024 | 166.93 | 167.92 | 160.99 | 166.72 | 300,903 | -0.56(-0.33%) |
Jun 13, 2024 | 169.03 | 171.20 | 166.31 | 167.28 | 387,772 | -0.20(-0.12%) |
Jun 12, 2024 | 167.79 | 170.99 | 163.37 | 167.48 | 435,692 | +2.07(+1.25%) |
Jun 11, 2024 | 160.12 | 168.46 | 158.92 | 165.41 | 425,751 | +4.44(+2.76%) |
Jun 10, 2024 | 156.28 | 161.30 | 154.00 | 160.97 | 479,145 | +3.18(+2.02%) |
Jun 07, 2024 | 156.94 | 162.05 | 155.74 | 157.79 | 408,329 | +1.35(+0.86%) |
Jun 06, 2024 | 151.87 | 157.06 | 150.07 | 156.44 | 590,782 | +4.90(+3.23%) |
Jun 05, 2024 | 151.18 | 153.59 | 148.44 | 151.54 | 563,944 | +3.12(+2.10%) |
Jun 04, 2024 | 148.27 | 149.84 | 145.15 | 148.42 | 492,972 | -0.09(-0.06%) |