Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 205.29 | 207.97 | 203.51 | 206.94 | 284,267 | +2.72(+1.33%) |
Aug 29, 2024 | 205.09 | 206.72 | 203.85 | 204.22 | 118,398 | +0.27(+0.13%) |
Aug 28, 2024 | 205.23 | 206.38 | 203.64 | 203.95 | 108,974 | -0.82(-0.40%) |
Aug 27, 2024 | 204.00 | 206.34 | 202.66 | 204.77 | 122,874 | -0.11(-0.05%) |
Aug 26, 2024 | 204.87 | 207.50 | 204.06 | 204.88 | 131,448 | +1.94(+0.96%) |
Aug 23, 2024 | 204.00 | 206.44 | 202.83 | 202.94 | 142,327 | -0.36(-0.18%) |
Aug 22, 2024 | 205.05 | 206.04 | 202.44 | 203.30 | 100,033 | -1.48(-0.72%) |
Aug 21, 2024 | 203.34 | 205.75 | 201.73 | 204.78 | 95,266 | +3.31(+1.64%) |
Aug 20, 2024 | 203.33 | 203.49 | 200.74 | 201.47 | 84,376 | -2.04(-1.00%) |
Aug 19, 2024 | 199.77 | 203.94 | 199.69 | 203.51 | 86,178 | +3.53(+1.77%) |
Aug 16, 2024 | 200.90 | 202.53 | 198.65 | 199.98 | 171,564 | -1.64(-0.81%) |
Aug 15, 2024 | 201.00 | 203.43 | 199.46 | 201.62 | 203,715 | +4.78(+2.43%) |
Aug 14, 2024 | 195.76 | 197.88 | 194.37 | 196.84 | 128,990 | +2.30(+1.18%) |
Aug 13, 2024 | 192.71 | 195.49 | 191.45 | 194.54 | 93,046 | +3.82(+2.00%) |
Aug 12, 2024 | 191.45 | 192.17 | 188.84 | 190.72 | 83,775 | -0.73(-0.38%) |
Aug 09, 2024 | 191.99 | 194.31 | 190.44 | 191.45 | 104,344 | -0.85(-0.44%) |
Aug 08, 2024 | 190.09 | 192.97 | 188.94 | 192.30 | 114,289 | +4.81(+2.57%) |
Aug 07, 2024 | 192.27 | 192.55 | 187.34 | 187.49 | 101,526 | -1.79(-0.95%) |
Aug 06, 2024 | 188.99 | 191.61 | 188.65 | 189.28 | 136,933 | +1.45(+0.77%) |
Aug 05, 2024 | 187.50 | 190.54 | 185.84 | 187.83 | 215,762 | -7.52(-3.85%) |
Aug 02, 2024 | 194.83 | 196.75 | 191.02 | 195.35 | 172,096 | -6.69(-3.31%) |
Aug 01, 2024 | 206.78 | 210.00 | 198.85 | 202.04 | 191,967 | -4.12(-2.00%) |
Jul 31, 2024 | 204.34 | 208.38 | 201.37 | 206.16 | 330,565 | +4.10(+2.03%) |
Jul 30, 2024 | 207.22 | 207.22 | 200.63 | 202.06 | 123,890 | -3.33(-1.62%) |
Jul 29, 2024 | 207.80 | 210.29 | 203.04 | 205.39 | 269,021 | -0.90(-0.44%) |
Jul 26, 2024 | 205.18 | 206.62 | 202.47 | 206.29 | 115,707 | +4.76(+2.36%) |
Jul 25, 2024 | 200.86 | 205.94 | 198.46 | 201.53 | 160,890 | +0.42(+0.21%) |
Jul 24, 2024 | 203.44 | 206.42 | 200.93 | 201.11 | 197,532 | -3.30(-1.61%) |
Jul 23, 2024 | 202.25 | 206.57 | 199.94 | 204.41 | 250,759 | +2.89(+1.43%) |
Jul 22, 2024 | 192.24 | 201.57 | 192.24 | 201.52 | 266,445 | +10.96(+5.75%) |
Jul 19, 2024 | 194.59 | 194.59 | 181.00 | 190.56 | 373,812 | -3.43(-1.77%) |
Jul 18, 2024 | 196.83 | 198.01 | 193.29 | 193.99 | 280,666 | -2.87(-1.46%) |
Jul 17, 2024 | 199.27 | 201.82 | 196.51 | 196.86 | 238,409 | -4.55(-2.26%) |
Jul 16, 2024 | 198.12 | 202.16 | 197.04 | 201.41 | 230,448 | +5.21(+2.66%) |
Jul 15, 2024 | 194.74 | 197.03 | 194.71 | 196.20 | 203,467 | +3.21(+1.66%) |
Jul 12, 2024 | 194.36 | 195.85 | 192.89 | 192.99 | 109,280 | +0.32(+0.17%) |
Jul 11, 2024 | 192.23 | 195.35 | 191.44 | 192.67 | 124,598 | +4.13(+2.19%) |
Jul 10, 2024 | 186.35 | 188.74 | 185.78 | 188.54 | 95,683 | +3.08(+1.66%) |
Jul 09, 2024 | 187.31 | 187.84 | 185.46 | 185.46 | 99,356 | -2.32(-1.24%) |
Jul 08, 2024 | 189.04 | 190.33 | 187.77 | 187.78 | 141,811 | +0.40(+0.21%) |
Jul 05, 2024 | 188.88 | 188.88 | 185.39 | 187.38 | 115,195 | -1.30(-0.69%) |
Jul 03, 2024 | 187.67 | 189.17 | 186.69 | 188.68 | 103,181 | +1.83(+0.98%) |
Jul 02, 2024 | 185.11 | 187.48 | 184.89 | 186.85 | 147,210 | +2.08(+1.13%) |
Jul 01, 2024 | 186.75 | 186.75 | 183.15 | 184.77 | 183,988 | -1.58(-0.85%) |
Jun 28, 2024 | 188.36 | 188.64 | 184.53 | 186.35 | 326,749 | +0.21(+0.11%) |
Jun 27, 2024 | 184.66 | 186.87 | 184.66 | 186.14 | 115,031 | +1.84(+1.00%) |
Jun 26, 2024 | 185.37 | 186.28 | 183.56 | 184.30 | 154,746 | -1.93(-1.04%) |
Jun 25, 2024 | 187.47 | 187.47 | 185.59 | 186.23 | 124,408 | -0.83(-0.44%) |
Jun 24, 2024 | 188.71 | 189.19 | 186.53 | 187.06 | 140,913 | -1.35(-0.72%) |
Jun 21, 2024 | 187.26 | 188.43 | 183.95 | 188.41 | 447,820 | +1.53(+0.82%) |
Jun 20, 2024 | 189.76 | 191.23 | 186.42 | 186.88 | 100,931 | -3.67(-1.93%) |
Jun 18, 2024 | 189.18 | 191.53 | 188.49 | 190.55 | 117,002 | +1.54(+0.81%) |
Jun 17, 2024 | 185.96 | 189.87 | 184.48 | 189.01 | 105,261 | +2.54(+1.36%) |
Jun 14, 2024 | 187.16 | 187.27 | 184.75 | 186.47 | 100,218 | -2.35(-1.24%) |
Jun 13, 2024 | 188.56 | 189.57 | 186.93 | 188.82 | 130,438 | -0.29(-0.15%) |
Jun 12, 2024 | 189.85 | 191.76 | 188.89 | 189.11 | 151,329 | +3.13(+1.68%) |
Jun 11, 2024 | 185.26 | 186.22 | 183.79 | 185.98 | 125,255 | +0.01(+0.01%) |
Jun 10, 2024 | 183.79 | 186.32 | 183.79 | 185.97 | 133,995 | +0.65(+0.35%) |
Jun 07, 2024 | 186.50 | 188.24 | 184.54 | 185.32 | 122,946 | -2.18(-1.16%) |
Jun 06, 2024 | 188.22 | 189.93 | 187.50 | 187.50 | 103,731 | -1.64(-0.87%) |
Jun 05, 2024 | 188.59 | 190.46 | 187.00 | 189.14 | 91,957 | +1.97(+1.05%) |
Jun 04, 2024 | 187.57 | 188.54 | 186.00 | 187.17 | 104,468 | -1.46(-0.77%) |