Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 193.46 | 195.30 | 190.93 | 192.40 | 176,928 | -1.58(-0.81%) |
Aug 15, 2024 | 192.09 | 194.98 | 189.25 | 193.98 | 149,598 | +5.64(+2.99%) |
Aug 14, 2024 | 187.83 | 189.50 | 185.50 | 188.34 | 191,166 | +0.87(+0.46%) |
Aug 13, 2024 | 186.03 | 188.66 | 184.17 | 187.47 | 136,733 | +3.06(+1.66%) |
Aug 12, 2024 | 182.37 | 186.85 | 180.43 | 184.41 | 138,973 | +2.24(+1.23%) |
Aug 09, 2024 | 180.68 | 184.18 | 179.99 | 182.17 | 144,558 | +1.80(+1.00%) |
Aug 08, 2024 | 177.64 | 181.51 | 174.42 | 180.37 | 245,305 | +5.67(+3.25%) |
Aug 07, 2024 | 182.35 | 185.17 | 174.20 | 174.70 | 344,965 | -3.91(-2.19%) |
Aug 06, 2024 | 182.40 | 184.31 | 174.15 | 178.61 | 363,347 | -2.10(-1.16%) |
Aug 05, 2024 | 165.00 | 184.39 | 164.81 | 180.71 | 1,038,540 | -11.23(-5.85%) |
Aug 02, 2024 | 190.51 | 195.08 | 186.81 | 191.94 | 480,316 | -6.84(-3.44%) |
Aug 01, 2024 | 208.77 | 209.07 | 196.59 | 198.78 | 435,884 | -9.68(-4.64%) |
Jul 31, 2024 | 204.60 | 212.06 | 201.48 | 208.46 | 209,802 | +5.57(+2.75%) |
Jul 30, 2024 | 205.46 | 206.56 | 199.87 | 202.89 | 184,530 | -2.30(-1.12%) |
Jul 29, 2024 | 213.52 | 213.52 | 204.00 | 205.19 | 196,382 | -8.47(-3.96%) |
Jul 26, 2024 | 213.24 | 219.34 | 210.80 | 213.66 | 234,535 | +2.97(+1.41%) |
Jul 25, 2024 | 206.95 | 212.30 | 203.89 | 210.69 | 464,304 | +4.05(+1.96%) |
Jul 24, 2024 | 205.41 | 209.01 | 204.50 | 206.64 | 223,489 | -0.55(-0.27%) |
Jul 23, 2024 | 205.73 | 212.39 | 205.37 | 207.19 | 290,519 | +0.34(+0.16%) |
Jul 22, 2024 | 204.42 | 208.49 | 203.35 | 206.85 | 296,194 | +3.19(+1.57%) |
Jul 19, 2024 | 202.23 | 205.66 | 201.26 | 203.66 | 277,234 | +2.83(+1.41%) |
Jul 18, 2024 | 207.52 | 210.09 | 198.00 | 200.83 | 366,357 | -6.47(-3.12%) |
Jul 17, 2024 | 206.21 | 208.89 | 203.21 | 207.30 | 262,908 | -1.25(-0.60%) |
Jul 16, 2024 | 210.00 | 214.98 | 206.79 | 208.55 | 342,836 | +0.67(+0.32%) |
Jul 15, 2024 | 201.73 | 208.31 | 201.73 | 207.88 | 258,607 | +4.75(+2.34%) |
Jul 12, 2024 | 199.51 | 204.98 | 199.51 | 203.13 | 310,874 | +4.72(+2.38%) |
Jul 11, 2024 | 197.64 | 200.73 | 193.44 | 198.41 | 397,781 | +4.99(+2.58%) |
Jul 10, 2024 | 194.45 | 195.18 | 189.55 | 193.42 | 285,395 | -0.18(-0.09%) |
Jul 09, 2024 | 191.81 | 195.60 | 190.79 | 193.60 | 259,487 | +2.31(+1.21%) |
Jul 08, 2024 | 186.49 | 192.49 | 186.49 | 191.29 | 313,284 | +6.95(+3.77%) |
Jul 05, 2024 | 176.00 | 184.80 | 176.00 | 184.34 | 253,064 | +6.78(+3.82%) |
Jul 03, 2024 | 178.41 | 180.61 | 176.13 | 177.56 | 114,432 | -0.05(-0.03%) |
Jul 02, 2024 | 181.82 | 183.37 | 177.36 | 177.61 | 331,340 | -4.66(-2.56%) |
Jul 01, 2024 | 183.86 | 188.86 | 182.09 | 182.27 | 305,139 | -1.37(-0.75%) |
Jun 28, 2024 | 183.69 | 184.44 | 180.86 | 183.64 | 866,162 | +0.77(+0.42%) |
Jun 27, 2024 | 182.09 | 184.48 | 181.03 | 182.87 | 333,992 | +0.68(+0.37%) |
Jun 26, 2024 | 180.26 | 182.99 | 176.66 | 182.19 | 353,177 | +1.48(+0.82%) |
Jun 25, 2024 | 177.89 | 182.32 | 176.51 | 180.71 | 294,943 | +2.45(+1.37%) |
Jun 24, 2024 | 174.80 | 180.77 | 174.33 | 178.26 | 389,257 | +3.44(+1.97%) |
Jun 21, 2024 | 172.56 | 176.96 | 168.41 | 174.82 | 4,774,885 | +3.61(+2.11%) |
Jun 20, 2024 | 172.43 | 174.31 | 170.03 | 171.21 | 494,775 | -1.79(-1.03%) |
Jun 18, 2024 | 177.83 | 180.72 | 172.45 | 173.00 | 477,342 | -4.71(-2.65%) |
Jun 17, 2024 | 175.75 | 180.04 | 174.07 | 177.71 | 398,892 | -0.07(-0.04%) |
Jun 14, 2024 | 180.21 | 181.25 | 174.29 | 177.78 | 492,509 | -4.94(-2.70%) |
Jun 13, 2024 | 181.34 | 191.78 | 181.34 | 182.72 | 484,966 | +0.76(+0.42%) |
Jun 12, 2024 | 181.88 | 187.71 | 179.75 | 181.96 | 638,492 | +4.48(+2.52%) |
Jun 11, 2024 | 175.10 | 178.50 | 170.78 | 177.48 | 689,320 | +0.65(+0.37%) |
Jun 10, 2024 | 174.50 | 182.98 | 173.46 | 176.83 | 1,549,911 | +12.41(+7.55%) |
Jun 07, 2024 | 164.50 | 166.68 | 161.63 | 164.42 | 183,468 | -1.26(-0.76%) |
Jun 06, 2024 | 167.28 | 168.74 | 165.24 | 165.68 | 214,817 | -1.95(-1.16%) |
Jun 05, 2024 | 162.41 | 167.92 | 160.32 | 167.63 | 161,946 | +6.54(+4.06%) |
Jun 04, 2024 | 164.15 | 165.28 | 160.33 | 161.09 | 152,107 | -3.17(-1.93%) |