Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 186.23 | 186.45 | 184.39 | 185.15 | 611,592 | -1.35(-0.72%) |
Aug 30, 2024 | 185.48 | 186.84 | 184.92 | 186.50 | 1,054,227 | +0.73(+0.39%) |
Aug 29, 2024 | 186.04 | 187.53 | 185.41 | 185.77 | 627,266 | +0.35(+0.19%) |
Aug 28, 2024 | 186.89 | 186.89 | 184.24 | 185.42 | 615,512 | -0.59(-0.32%) |
Aug 27, 2024 | 186.74 | 187.16 | 185.98 | 186.01 | 609,693 | -0.45(-0.24%) |
Aug 26, 2024 | 187.00 | 187.50 | 185.84 | 186.46 | 480,285 | +0.03(+0.02%) |
Aug 23, 2024 | 184.97 | 186.44 | 184.97 | 186.43 | 407,828 | +1.95(+1.06%) |
Aug 22, 2024 | 184.68 | 185.39 | 183.80 | 184.48 | 821,003 | +0.05(+0.03%) |
Aug 21, 2024 | 182.73 | 184.77 | 182.56 | 184.43 | 772,074 | +1.93(+1.06%) |
Aug 20, 2024 | 182.68 | 182.97 | 182.01 | 182.50 | 860,633 | -0.20(-0.11%) |
Aug 19, 2024 | 182.25 | 183.46 | 181.85 | 182.70 | 441,206 | +0.82(+0.45%) |
Aug 16, 2024 | 183.17 | 183.65 | 181.64 | 181.88 | 558,723 | -1.14(-0.62%) |
Aug 15, 2024 | 182.10 | 183.24 | 181.53 | 183.02 | 460,859 | +1.46(+0.80%) |
Aug 14, 2024 | 180.38 | 181.97 | 180.14 | 181.56 | 481,905 | +1.18(+0.65%) |
Aug 13, 2024 | 180.00 | 180.51 | 179.18 | 180.38 | 556,341 | +0.39(+0.22%) |
Aug 12, 2024 | 180.59 | 181.00 | 179.26 | 179.99 | 664,254 | -0.31(-0.17%) |
Aug 09, 2024 | 180.22 | 180.87 | 178.66 | 180.30 | 846,821 | +0.34(+0.19%) |
Aug 08, 2024 | 180.02 | 181.51 | 179.59 | 179.96 | 995,997 | +0.67(+0.37%) |
Aug 07, 2024 | 178.89 | 180.59 | 178.14 | 179.29 | 967,294 | +1.91(+1.08%) |
Aug 06, 2024 | 177.02 | 179.83 | 176.20 | 177.38 | 907,360 | +1.25(+0.71%) |
Aug 05, 2024 | 175.50 | 178.65 | 173.34 | 176.13 | 1,671,750 | -3.07(-1.72%) |
Aug 02, 2024 | 177.74 | 179.95 | 176.85 | 179.20 | 1,060,390 | +0.68(+0.38%) |
Aug 01, 2024 | 177.63 | 178.55 | 176.16 | 178.52 | 701,794 | +1.04(+0.58%) |
Jul 31, 2024 | 177.05 | 178.12 | 177.05 | 177.49 | 964,195 | +1.41(+0.80%) |
Jul 30, 2024 | 175.86 | 177.86 | 175.86 | 176.08 | 757,987 | +0.46(+0.26%) |
Jul 29, 2024 | 175.81 | 176.86 | 174.92 | 175.62 | 847,992 | +0.24(+0.14%) |
Jul 26, 2024 | 176.34 | 176.81 | 174.62 | 175.38 | 1,141,899 | +0.18(+0.10%) |
Jul 25, 2024 | 180.37 | 181.20 | 173.70 | 175.20 | 2,177,361 | -4.22(-2.35%) |
Jul 24, 2024 | 179.39 | 180.90 | 178.72 | 179.42 | 1,352,680 | -0.98(-0.54%) |
Jul 23, 2024 | 182.12 | 182.12 | 180.36 | 180.40 | 882,286 | -0.89(-0.49%) |
Jul 22, 2024 | 180.70 | 181.47 | 180.06 | 181.29 | 982,678 | +1.23(+0.68%) |
Jul 19, 2024 | 181.51 | 181.71 | 179.60 | 180.06 | 670,110 | -0.94(-0.52%) |
Jul 18, 2024 | 182.03 | 182.59 | 180.68 | 181.00 | 797,677 | -1.06(-0.58%) |
Jul 17, 2024 | 181.47 | 182.70 | 181.00 | 182.06 | 919,326 | +0.01(+0.01%) |
Jul 16, 2024 | 180.22 | 182.13 | 179.75 | 182.05 | 855,115 | +2.35(+1.31%) |
Jul 15, 2024 | 180.38 | 181.50 | 179.68 | 179.70 | 863,370 | -0.54(-0.30%) |
Jul 12, 2024 | 179.42 | 181.10 | 179.34 | 180.24 | 999,253 | +1.56(+0.87%) |
Jul 11, 2024 | 179.77 | 180.99 | 178.15 | 178.68 | 953,145 | -1.04(-0.58%) |
Jul 10, 2024 | 178.36 | 180.33 | 177.95 | 179.72 | 963,367 | +1.88(+1.06%) |
Jul 09, 2024 | 177.24 | 178.42 | 177.24 | 177.84 | 849,651 | +0.61(+0.34%) |
Jul 08, 2024 | 176.99 | 178.27 | 176.99 | 177.24 | 1,032,586 | +0.27(+0.15%) |
Jul 05, 2024 | 179.16 | 179.16 | 176.67 | 176.97 | 851,784 | -0.27(-0.15%) |
Jul 03, 2024 | 176.06 | 177.59 | 175.33 | 177.24 | 567,901 | +2.46(+1.41%) |
Jul 02, 2024 | 174.99 | 175.38 | 172.67 | 174.78 | 924,554 | +1.14(+0.66%) |