Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 189.80 | 193.16 | 188.38 | 192.90 | 1,699,327 | +2.56(+1.34%) |
Aug 15, 2024 | 186.81 | 191.62 | 184.98 | 190.34 | 1,583,413 | +6.36(+3.46%) |
Aug 14, 2024 | 179.45 | 184.20 | 179.00 | 183.98 | 1,513,906 | +5.49(+3.08%) |
Aug 13, 2024 | 174.34 | 180.27 | 173.09 | 178.49 | 1,572,470 | +5.94(+3.44%) |
Aug 12, 2024 | 175.00 | 175.82 | 171.80 | 172.55 | 787,488 | -1.81(-1.04%) |
Aug 09, 2024 | 171.71 | 174.98 | 171.11 | 174.36 | 896,131 | +2.65(+1.54%) |
Aug 08, 2024 | 168.43 | 173.50 | 168.03 | 171.71 | 1,304,339 | +5.51(+3.32%) |
Aug 07, 2024 | 171.14 | 174.77 | 166.06 | 166.20 | 1,361,287 | +0.45(+0.27%) |
Aug 06, 2024 | 168.62 | 168.62 | 164.16 | 165.75 | 1,327,859 | +0.52(+0.31%) |
Aug 05, 2024 | 156.51 | 168.62 | 155.97 | 165.23 | 2,151,570 | -4.29(-2.53%) |
Aug 02, 2024 | 168.26 | 169.74 | 164.47 | 169.52 | 2,166,336 | -4.92(-2.82%) |
Aug 01, 2024 | 178.62 | 180.38 | 172.81 | 174.44 | 1,186,449 | -4.91(-2.74%) |
Jul 31, 2024 | 180.15 | 181.66 | 177.62 | 179.35 | 1,137,297 | +2.60(+1.47%) |
Jul 30, 2024 | 182.24 | 183.03 | 173.65 | 176.75 | 1,152,281 | -4.40(-2.43%) |
Jul 29, 2024 | 182.51 | 183.74 | 180.67 | 181.15 | 926,353 | -0.21(-0.12%) |
Jul 26, 2024 | 184.78 | 184.78 | 179.60 | 181.36 | 1,026,916 | -0.64(-0.35%) |
Jul 25, 2024 | 182.11 | 187.10 | 178.29 | 182.00 | 1,776,826 | +0.18(+0.10%) |
Jul 24, 2024 | 189.70 | 190.32 | 181.36 | 181.82 | 1,610,964 | -9.25(-4.84%) |
Jul 23, 2024 | 188.27 | 192.63 | 188.09 | 191.07 | 1,293,577 | +2.66(+1.41%) |
Jul 22, 2024 | 191.06 | 194.82 | 186.27 | 188.41 | 1,615,278 | -0.13(-0.07%) |
Jul 19, 2024 | 188.96 | 191.97 | 186.50 | 188.54 | 1,624,917 | -1.83(-0.96%) |
Jul 18, 2024 | 194.96 | 196.71 | 188.30 | 190.37 | 1,757,177 | -4.56(-2.34%) |
Jul 17, 2024 | 199.09 | 199.82 | 193.08 | 194.93 | 2,068,644 | -8.19(-4.03%) |
Jul 16, 2024 | 201.94 | 205.48 | 197.33 | 203.12 | 2,058,567 | -1.35(-0.66%) |
Jul 15, 2024 | 202.65 | 208.14 | 200.02 | 204.47 | 2,553,467 | +2.57(+1.27%) |
Jul 12, 2024 | 196.16 | 202.99 | 195.80 | 201.90 | 2,406,244 | +5.98(+3.05%) |
Jul 11, 2024 | 198.30 | 203.42 | 194.38 | 195.92 | 1,471,910 | -1.45(-0.73%) |
Jul 10, 2024 | 197.75 | 197.95 | 191.16 | 197.37 | 1,908,949 | +0.01(+0.01%) |
Jul 09, 2024 | 201.32 | 202.89 | 194.59 | 197.36 | 1,560,679 | -4.27(-2.12%) |
Jul 08, 2024 | 200.77 | 201.92 | 195.46 | 201.63 | 1,911,975 | -0.02(-0.01%) |
Jul 05, 2024 | 198.00 | 203.75 | 197.51 | 201.65 | 1,693,431 | +3.25(+1.64%) |
Jul 03, 2024 | 196.99 | 200.36 | 196.99 | 198.40 | 855,353 | +1.74(+0.88%) |
Jul 02, 2024 | 197.60 | 199.38 | 194.71 | 196.66 | 1,724,499 | -1.96(-0.99%) |
Jul 01, 2024 | 193.00 | 199.21 | 191.79 | 198.62 | 3,090,241 | +6.43(+3.35%) |
Jun 28, 2024 | 189.88 | 193.96 | 189.00 | 192.19 | 3,002,637 | +2.99(+1.58%) |
Jun 27, 2024 | 179.84 | 191.97 | 179.71 | 189.20 | 3,184,190 | +10.28(+5.75%) |
Jun 26, 2024 | 182.01 | 182.01 | 177.72 | 178.92 | 2,046,424 | -3.60(-1.97%) |
Jun 25, 2024 | 181.15 | 183.56 | 179.81 | 182.52 | 1,491,129 | +1.46(+0.81%) |
Jun 24, 2024 | 177.92 | 181.42 | 177.02 | 181.06 | 1,646,796 | +1.51(+0.84%) |
Jun 21, 2024 | 179.00 | 180.24 | 176.24 | 179.55 | 3,430,295 | +0.97(+0.54%) |
Jun 20, 2024 | 179.61 | 179.91 | 175.05 | 178.58 | 2,020,742 | -0.83(-0.46%) |
Jun 18, 2024 | 183.51 | 183.51 | 178.89 | 179.41 | 2,294,297 | -4.97(-2.70%) |
Jun 17, 2024 | 183.00 | 185.58 | 180.76 | 184.38 | 1,790,180 | +0.16(+0.09%) |
Jun 14, 2024 | 185.01 | 186.00 | 182.16 | 184.22 | 2,529,288 | +3.17(+1.75%) |
Jun 13, 2024 | 189.15 | 189.16 | 179.77 | 181.05 | 2,704,924 | -7.78(-4.12%) |
Jun 12, 2024 | 190.29 | 193.27 | 187.10 | 188.83 | 2,827,672 | +1.18(+0.63%) |
Jun 11, 2024 | 184.50 | 189.14 | 184.34 | 187.65 | 2,383,122 | +3.74(+2.03%) |
Jun 10, 2024 | 181.05 | 188.25 | 181.01 | 183.91 | 2,980,500 | +2.92(+1.61%) |
Jun 07, 2024 | 178.50 | 181.81 | 176.50 | 180.99 | 2,132,105 | +2.06(+1.15%) |
Jun 06, 2024 | 174.39 | 180.18 | 173.63 | 178.93 | 2,741,591 | +4.36(+2.50%) |
Jun 05, 2024 | 172.10 | 176.80 | 170.89 | 174.57 | 2,856,711 | +5.43(+3.21%) |
Jun 04, 2024 | 168.75 | 170.81 | 166.12 | 169.14 | 2,312,174 | +0.12(+0.07%) |