Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 171.03 | 171.03 | 160.25 | 167.50 | 6,803 | +2.30(+1.39%) |
Aug 28, 2024 | 167.32 | 173.99 | 165.18 | 165.20 | 7,700 | -2.94(-1.75%) |
Aug 27, 2024 | 166.95 | 173.03 | 166.81 | 168.14 | 6,881 | +1.49(+0.90%) |
Aug 26, 2024 | 167.32 | 174.24 | 159.65 | 166.65 | 6,061 | -2.33(-1.38%) |
Aug 23, 2024 | 167.75 | 171.23 | 166.00 | 168.98 | 6,581 | +1.99(+1.19%) |
Aug 22, 2024 | 168.01 | 173.25 | 161.77 | 166.99 | 5,563 | -2.70(-1.59%) |
Aug 21, 2024 | 166.76 | 171.59 | 166.23 | 169.69 | 4,693 | +1.46(+0.87%) |
Aug 20, 2024 | 167.75 | 174.50 | 160.50 | 168.23 | 8,046 | -2.25(-1.32%) |
Aug 19, 2024 | 168.51 | 175.66 | 167.89 | 170.48 | 6,945 | +1.87(+1.11%) |
Aug 16, 2024 | 165.09 | 170.00 | 165.09 | 168.61 | 5,413 | +0.41(+0.24%) |
Aug 15, 2024 | 158.87 | 172.50 | 158.87 | 168.20 | 14,581 | +5.41(+3.32%) |
Aug 14, 2024 | 170.45 | 170.45 | 161.54 | 162.79 | 6,854 | +1.17(+0.72%) |
Aug 13, 2024 | 155.15 | 165.25 | 155.15 | 161.62 | 19,705 | +4.62(+2.94%) |
Aug 12, 2024 | 155.00 | 159.40 | 155.00 | 157.00 | 13,732 | +1.48(+0.95%) |
Aug 09, 2024 | 159.80 | 159.80 | 153.91 | 155.52 | 18,113 | +0.55(+0.35%) |
Aug 08, 2024 | 159.75 | 159.75 | 151.35 | 154.97 | 23,492 | +3.51(+2.32%) |
Aug 07, 2024 | 151.11 | 165.54 | 151.04 | 151.46 | 36,147 | +6.90(+4.77%) |
Aug 06, 2024 | 145.69 | 151.18 | 143.38 | 144.56 | 37,319 | -3.57(-2.41%) |
Aug 05, 2024 | 142.00 | 150.24 | 137.70 | 148.13 | 30,950 | -7.90(-5.06%) |
Aug 02, 2024 | 154.90 | 164.00 | 154.55 | 156.03 | 12,055 | -14.34(-8.42%) |
Aug 01, 2024 | 178.00 | 178.00 | 167.74 | 170.37 | 5,268 | -16.24(-8.70%) |
Jul 31, 2024 | 184.05 | 193.94 | 184.05 | 186.61 | 4,178 | +2.61(+1.42%) |
Jul 30, 2024 | 184.75 | 185.51 | 182.11 | 184.00 | 3,657 | +0.22(+0.12%) |
Jul 29, 2024 | 185.44 | 185.47 | 179.69 | 183.78 | 4,904 | -1.72(-0.93%) |
Jul 26, 2024 | 181.00 | 185.70 | 181.00 | 185.50 | 4,374 | +3.45(+1.90%) |
Jul 25, 2024 | 182.12 | 185.00 | 180.52 | 182.05 | 4,806 | -3.26(-1.76%) |
Jul 24, 2024 | 182.50 | 188.18 | 182.50 | 185.31 | 4,165 | -4.72(-2.48%) |
Jul 23, 2024 | 190.30 | 192.00 | 189.43 | 190.03 | 5,225 | -2.48(-1.29%) |
Jul 22, 2024 | 191.73 | 197.10 | 186.65 | 192.51 | 3,019 | +0.93(+0.49%) |
Jul 19, 2024 | 193.00 | 194.04 | 191.47 | 191.58 | 4,353 | -3.77(-1.93%) |
Jul 18, 2024 | 197.59 | 198.71 | 194.84 | 195.35 | 2,439 | -1.96(-0.99%) |
Jul 17, 2024 | 195.56 | 199.82 | 195.56 | 197.31 | 3,002 | +1.85(+0.95%) |
Jul 16, 2024 | 187.85 | 195.80 | 187.85 | 195.46 | 4,868 | +6.82(+3.62%) |
Jul 15, 2024 | 189.12 | 191.10 | 188.64 | 188.64 | 2,727 | -1.79(-0.94%) |
Jul 12, 2024 | 188.35 | 191.07 | 188.35 | 190.43 | 3,364 | +2.43(+1.29%) |
Jul 11, 2024 | 189.07 | 189.95 | 182.07 | 188.00 | 8,866 | -2.37(-1.24%) |
Jul 10, 2024 | 188.47 | 193.80 | 188.47 | 190.37 | 10,350 | +0.42(+0.22%) |
Jul 09, 2024 | 187.20 | 191.13 | 187.20 | 189.95 | 8,244 | +0.20(+0.11%) |
Jul 08, 2024 | 191.11 | 191.30 | 189.75 | 189.75 | 2,956 | -3.31(-1.71%) |
Jul 05, 2024 | 194.20 | 194.20 | 186.93 | 193.06 | 3,320 | +1.54(+0.81%) |
Jul 03, 2024 | 185.60 | 194.20 | 183.73 | 191.51 | 3,953 | -0.56(-0.29%) |
Jul 02, 2024 | 185.25 | 192.15 | 185.25 | 192.07 | 10,159 | +6.46(+3.48%) |
Jul 01, 2024 | 186.45 | 186.73 | 184.86 | 185.61 | 9,247 | -0.83(-0.45%) |
Jun 28, 2024 | 184.00 | 187.83 | 184.00 | 186.44 | 4,172 | +1.34(+0.72%) |
Jun 27, 2024 | 189.88 | 189.89 | 184.01 | 185.10 | 2,509 | +1.10(+0.60%) |
Jun 26, 2024 | 180.20 | 190.00 | 180.20 | 184.00 | 2,819 | -1.75(-0.94%) |
Jun 25, 2024 | 185.78 | 191.51 | 184.75 | 185.75 | 5,407 | +1.53(+0.83%) |
Jun 24, 2024 | 181.00 | 189.30 | 180.02 | 184.22 | 5,195 | -0.28(-0.15%) |
Jun 21, 2024 | 186.63 | 188.39 | 183.76 | 184.50 | 3,805 | -0.96(-0.52%) |
Jun 20, 2024 | 179.75 | 191.01 | 179.75 | 185.46 | 5,251 | -4.28(-2.26%) |
Jun 18, 2024 | 183.83 | 189.87 | 183.83 | 189.74 | 3,581 | -1.15(-0.60%) |
Jun 17, 2024 | 191.68 | 195.25 | 183.63 | 190.89 | 4,560 | -0.79(-0.41%) |
Jun 14, 2024 | 186.05 | 192.22 | 186.05 | 191.68 | 4,351 | +4.14(+2.21%) |
Jun 13, 2024 | 193.95 | 193.95 | 186.79 | 187.54 | 5,629 | -4.01(-2.09%) |
Jun 12, 2024 | 193.10 | 193.58 | 190.00 | 191.55 | 2,932 | +2.09(+1.10%) |
Jun 11, 2024 | 190.40 | 190.40 | 189.00 | 189.46 | 3,760 | -2.23(-1.16%) |
Jun 10, 2024 | 184.86 | 191.77 | 184.86 | 191.69 | 6,920 | +2.50(+1.32%) |
Jun 07, 2024 | 186.56 | 190.37 | 186.56 | 189.19 | 4,163 | -0.55(-0.29%) |
Jun 06, 2024 | 191.69 | 196.82 | 189.13 | 189.74 | 3,810 | -0.54(-0.28%) |
Jun 05, 2024 | 186.57 | 191.88 | 186.57 | 190.28 | 7,613 | -4.13(-2.12%) |
Jun 04, 2024 | 199.00 | 199.00 | 193.20 | 194.41 | 8,167 | -1.62(-0.83%) |