Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 185.91 | 186.60 | 169.37 | 173.23 | 628,416 | -24.37(-12.33%) |
Aug 21, 2024 | 199.27 | 201.36 | 197.15 | 197.60 | 183,104 | -0.61(-0.31%) |
Aug 20, 2024 | 198.20 | 198.72 | 196.20 | 198.21 | 133,061 | -0.28(-0.14%) |
Aug 19, 2024 | 198.70 | 199.85 | 196.04 | 198.49 | 118,689 | +0.11(+0.06%) |
Aug 16, 2024 | 197.77 | 198.68 | 196.63 | 198.38 | 107,242 | +0.03(+0.02%) |
Aug 15, 2024 | 197.00 | 199.72 | 196.19 | 198.35 | 114,086 | +3.22(+1.65%) |
Aug 14, 2024 | 192.98 | 195.31 | 192.84 | 195.13 | 75,366 | +1.74(+0.90%) |
Aug 13, 2024 | 190.22 | 194.35 | 187.80 | 193.39 | 127,291 | +4.62(+2.45%) |
Aug 12, 2024 | 192.05 | 192.05 | 188.33 | 188.77 | 123,353 | -3.53(-1.84%) |
Aug 09, 2024 | 191.81 | 192.80 | 189.75 | 192.30 | 105,426 | +0.02(+0.01%) |
Aug 08, 2024 | 191.55 | 193.22 | 191.55 | 192.28 | 90,876 | +1.40(+0.73%) |
Aug 07, 2024 | 190.92 | 192.73 | 189.14 | 190.88 | 127,167 | +1.59(+0.84%) |
Aug 06, 2024 | 186.11 | 190.03 | 186.11 | 189.29 | 104,599 | +3.50(+1.88%) |
Aug 05, 2024 | 188.30 | 190.81 | 184.21 | 185.79 | 162,117 | -5.72(-2.99%) |
Aug 02, 2024 | 188.04 | 192.18 | 185.31 | 191.51 | 164,392 | +0.84(+0.44%) |
Aug 01, 2024 | 192.37 | 195.27 | 188.68 | 190.67 | 125,109 | -2.39(-1.24%) |
Jul 31, 2024 | 191.42 | 195.05 | 189.94 | 193.06 | 189,683 | +2.02(+1.06%) |
Jul 30, 2024 | 186.61 | 191.78 | 186.61 | 191.04 | 101,671 | +4.84(+2.60%) |
Jul 29, 2024 | 188.12 | 188.12 | 184.54 | 186.20 | 114,580 | -2.10(-1.12%) |
Jul 26, 2024 | 187.29 | 188.53 | 184.69 | 188.30 | 109,174 | +2.88(+1.55%) |
Jul 25, 2024 | 186.28 | 187.69 | 185.18 | 185.42 | 194,847 | +0.25(+0.14%) |
Jul 24, 2024 | 185.91 | 188.75 | 184.97 | 185.17 | 138,786 | -2.03(-1.08%) |
Jul 23, 2024 | 185.77 | 188.19 | 185.77 | 187.20 | 117,541 | +1.82(+0.98%) |
Jul 22, 2024 | 184.22 | 186.48 | 182.38 | 185.38 | 151,958 | +1.44(+0.78%) |
Jul 19, 2024 | 188.82 | 188.82 | 183.08 | 183.94 | 100,447 | -4.23(-2.25%) |
Jul 18, 2024 | 190.07 | 192.92 | 188.00 | 188.17 | 84,740 | -2.84(-1.49%) |
Jul 17, 2024 | 188.94 | 192.42 | 188.94 | 191.01 | 91,722 | +1.82(+0.96%) |
Jul 16, 2024 | 187.03 | 189.87 | 186.09 | 189.19 | 134,655 | +3.32(+1.79%) |
Jul 15, 2024 | 186.87 | 187.26 | 185.16 | 185.87 | 111,372 | -0.48(-0.26%) |
Jul 12, 2024 | 186.88 | 188.44 | 185.95 | 186.35 | 84,565 | +1.31(+0.71%) |
Jul 11, 2024 | 185.39 | 187.35 | 183.74 | 185.04 | 127,320 | +1.85(+1.01%) |
Jul 10, 2024 | 183.69 | 184.16 | 181.51 | 183.19 | 128,971 | +0.18(+0.10%) |
Jul 09, 2024 | 186.60 | 187.13 | 182.62 | 183.01 | 95,609 | -3.89(-2.08%) |
Jul 08, 2024 | 190.11 | 190.68 | 186.78 | 186.90 | 98,996 | -2.11(-1.12%) |
Jul 05, 2024 | 189.77 | 191.61 | 186.93 | 189.01 | 90,984 | -1.51(-0.79%) |
Jul 03, 2024 | 191.61 | 193.79 | 189.03 | 190.52 | 83,358 | -0.13(-0.07%) |
Jul 02, 2024 | 188.89 | 191.41 | 187.61 | 190.65 | 100,941 | +2.08(+1.10%) |
Jul 01, 2024 | 188.92 | 190.09 | 184.75 | 188.57 | 142,288 | -0.40(-0.21%) |
Jun 28, 2024 | 188.44 | 189.86 | 187.44 | 188.97 | 403,086 | +1.09(+0.58%) |
Jun 27, 2024 | 187.67 | 188.25 | 185.84 | 187.88 | 59,687 | +1.39(+0.75%) |
Jun 26, 2024 | 186.10 | 186.89 | 183.66 | 186.49 | 93,807 | -0.17(-0.09%) |
Jun 25, 2024 | 189.59 | 190.75 | 186.50 | 186.66 | 100,446 | -2.95(-1.56%) |
Jun 24, 2024 | 188.39 | 189.98 | 187.65 | 189.61 | 74,919 | +2.14(+1.14%) |
Jun 21, 2024 | 185.80 | 187.76 | 184.84 | 187.47 | 199,906 | +2.25(+1.21%) |
Jun 20, 2024 | 187.52 | 189.42 | 184.85 | 185.22 | 85,733 | -2.68(-1.43%) |
Jun 18, 2024 | 188.59 | 188.87 | 187.47 | 187.90 | 77,464 | -0.64(-0.34%) |
Jun 17, 2024 | 186.25 | 188.81 | 185.77 | 188.54 | 63,786 | +1.98(+1.06%) |
Jun 14, 2024 | 184.09 | 187.48 | 183.42 | 186.56 | 97,845 | +1.24(+0.67%) |
Jun 13, 2024 | 186.16 | 186.22 | 183.66 | 185.32 | 69,634 | -0.97(-0.52%) |
Jun 12, 2024 | 189.56 | 189.56 | 185.92 | 186.29 | 106,613 | -0.84(-0.45%) |
Jun 11, 2024 | 184.60 | 187.86 | 183.71 | 187.13 | 88,594 | +1.46(+0.79%) |
Jun 10, 2024 | 184.65 | 187.11 | 184.28 | 185.67 | 117,280 | -0.39(-0.21%) |
Jun 07, 2024 | 186.07 | 187.21 | 185.76 | 186.06 | 63,799 | -0.93(-0.50%) |
Jun 06, 2024 | 186.86 | 188.39 | 186.40 | 186.99 | 75,938 | +0.42(+0.22%) |
Jun 05, 2024 | 184.46 | 187.04 | 183.32 | 186.57 | 89,416 | +2.16(+1.17%) |
Jun 04, 2024 | 183.96 | 185.69 | 181.93 | 184.41 | 112,320 | -0.11(-0.06%) |