Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 200.11 | 205.79 | 198.50 | 203.96 | 234,604 | +7.52(+3.83%) |
Aug 14, 2024 | 191.11 | 198.40 | 190.51 | 196.44 | 290,711 | +6.57(+3.46%) |
Aug 13, 2024 | 187.39 | 191.03 | 186.41 | 189.87 | 232,129 | +4.18(+2.25%) |
Aug 12, 2024 | 187.58 | 188.43 | 184.34 | 185.69 | 175,977 | -2.03(-1.08%) |
Aug 09, 2024 | 185.85 | 188.63 | 184.80 | 187.72 | 183,197 | +2.52(+1.36%) |
Aug 08, 2024 | 185.26 | 186.10 | 182.56 | 185.20 | 184,295 | +2.61(+1.43%) |
Aug 07, 2024 | 182.86 | 184.62 | 180.41 | 182.59 | 242,133 | +2.14(+1.19%) |
Aug 06, 2024 | 180.34 | 183.49 | 178.34 | 180.45 | 292,691 | +0.45(+0.25%) |
Aug 05, 2024 | 171.56 | 184.82 | 171.28 | 180.00 | 483,188 | -1.52(-0.84%) |
Aug 02, 2024 | 190.71 | 190.71 | 177.16 | 181.52 | 452,814 | -16.24(-8.21%) |
Aug 01, 2024 | 221.69 | 222.95 | 196.55 | 197.76 | 554,243 | -26.74(-11.91%) |
Jul 31, 2024 | 225.95 | 228.07 | 221.68 | 224.50 | 232,723 | +0.25(+0.11%) |
Jul 30, 2024 | 223.36 | 225.48 | 221.18 | 224.25 | 109,580 | +1.62(+0.73%) |
Jul 29, 2024 | 225.72 | 226.85 | 222.33 | 222.63 | 88,332 | -2.61(-1.16%) |
Jul 26, 2024 | 223.07 | 226.39 | 223.07 | 225.24 | 170,179 | +5.49(+2.50%) |
Jul 25, 2024 | 217.09 | 221.86 | 214.53 | 219.75 | 191,988 | +3.05(+1.41%) |
Jul 24, 2024 | 221.92 | 224.41 | 216.18 | 216.70 | 231,705 | -5.95(-2.67%) |
Jul 23, 2024 | 216.34 | 225.00 | 215.82 | 222.65 | 215,002 | +5.84(+2.69%) |
Jul 22, 2024 | 214.47 | 218.52 | 209.87 | 216.81 | 278,002 | +3.48(+1.63%) |
Jul 19, 2024 | 216.23 | 216.23 | 212.78 | 213.33 | 183,990 | -2.04(-0.95%) |
Jul 18, 2024 | 221.00 | 223.38 | 214.03 | 215.37 | 138,884 | -5.37(-2.43%) |
Jul 17, 2024 | 216.45 | 221.35 | 215.33 | 220.74 | 181,389 | +2.95(+1.35%) |
Jul 16, 2024 | 210.68 | 217.98 | 210.31 | 217.79 | 166,655 | +9.27(+4.45%) |
Jul 15, 2024 | 205.14 | 210.25 | 205.14 | 208.52 | 152,027 | +5.34(+2.63%) |
Jul 12, 2024 | 203.75 | 206.53 | 202.90 | 203.18 | 151,487 | +1.40(+0.69%) |
Jul 11, 2024 | 198.79 | 202.75 | 198.79 | 201.78 | 147,104 | +5.32(+2.71%) |
Jul 10, 2024 | 195.22 | 197.50 | 194.78 | 196.46 | 141,971 | +1.62(+0.83%) |
Jul 09, 2024 | 198.69 | 199.20 | 194.79 | 194.84 | 132,629 | -3.44(-1.73%) |
Jul 08, 2024 | 197.68 | 199.63 | 197.65 | 198.28 | 77,365 | +1.61(+0.82%) |
Jul 05, 2024 | 199.22 | 200.60 | 196.42 | 196.67 | 80,989 | -2.97(-1.49%) |
Jul 03, 2024 | 201.29 | 201.75 | 198.43 | 199.64 | 54,907 | -0.71(-0.35%) |
Jul 02, 2024 | 198.40 | 201.63 | 198.40 | 200.35 | 189,287 | +2.26(+1.14%) |
Jul 01, 2024 | 198.38 | 199.73 | 193.75 | 198.09 | 168,251 | -0.27(-0.14%) |
Jun 28, 2024 | 198.30 | 200.17 | 197.19 | 198.36 | 408,997 | +1.68(+0.85%) |
Jun 27, 2024 | 198.86 | 199.21 | 195.49 | 196.68 | 124,015 | -1.22(-0.62%) |
Jun 26, 2024 | 198.77 | 199.95 | 197.31 | 197.90 | 194,115 | -1.35(-0.68%) |
Jun 25, 2024 | 202.72 | 203.34 | 198.26 | 199.25 | 149,051 | -3.47(-1.71%) |
Jun 24, 2024 | 203.00 | 204.64 | 202.44 | 202.72 | 144,190 | +0.95(+0.47%) |
Jun 21, 2024 | 202.73 | 203.65 | 199.06 | 201.77 | 813,376 | -1.54(-0.76%) |
Jun 20, 2024 | 205.52 | 208.54 | 202.13 | 203.31 | 126,940 | -1.72(-0.84%) |
Jun 18, 2024 | 201.46 | 205.24 | 201.46 | 205.03 | 166,843 | +3.57(+1.77%) |
Jun 17, 2024 | 197.93 | 203.22 | 197.93 | 201.46 | 148,480 | +4.12(+2.09%) |
Jun 14, 2024 | 196.59 | 197.78 | 195.88 | 197.34 | 169,497 | -1.05(-0.53%) |
Jun 13, 2024 | 197.70 | 198.49 | 195.85 | 198.39 | 119,862 | +0.77(+0.39%) |
Jun 12, 2024 | 199.87 | 200.52 | 197.01 | 197.62 | 190,710 | +1.28(+0.65%) |
Jun 11, 2024 | 195.15 | 196.64 | 193.94 | 196.34 | 168,566 | +0.71(+0.36%) |
Jun 10, 2024 | 197.80 | 198.14 | 193.79 | 195.63 | 150,862 | -3.97(-1.99%) |
Jun 07, 2024 | 197.22 | 200.22 | 194.13 | 199.60 | 194,284 | +1.61(+0.81%) |
Jun 06, 2024 | 197.09 | 198.09 | 196.02 | 197.99 | 151,028 | +0.59(+0.30%) |
Jun 05, 2024 | 196.59 | 198.80 | 194.71 | 197.40 | 188,081 | +2.39(+1.23%) |
Jun 04, 2024 | 196.12 | 196.52 | 194.45 | 195.01 | 152,084 | -2.15(-1.09%) |