Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 185.42 | 187.59 | 185.42 | 187.55 | 38,668 | +3.63(+1.97%) |
Aug 16, 2024 | 181.97 | 184.76 | 181.97 | 183.92 | 38,060 | +1.70(+0.93%) |
Aug 15, 2024 | 185.15 | 186.20 | 182.03 | 182.22 | 32,068 | +1.40(+0.77%) |
Aug 14, 2024 | 180.46 | 182.23 | 180.08 | 180.82 | 25,382 | +1.39(+0.77%) |
Aug 13, 2024 | 180.17 | 180.17 | 178.10 | 179.43 | 51,415 | +1.27(+0.71%) |
Aug 12, 2024 | 176.46 | 178.16 | 174.46 | 178.16 | 50,893 | +3.35(+1.92%) |
Aug 09, 2024 | 178.38 | 178.38 | 173.91 | 174.81 | 52,219 | -3.96(-2.22%) |
Aug 08, 2024 | 177.28 | 179.67 | 175.84 | 178.77 | 32,876 | +3.23(+1.84%) |
Aug 07, 2024 | 178.19 | 182.43 | 175.40 | 175.54 | 79,552 | -0.71(-0.40%) |
Aug 06, 2024 | 185.52 | 186.91 | 174.62 | 176.25 | 136,148 | -11.25(-6.00%) |
Aug 05, 2024 | 188.33 | 188.88 | 180.67 | 187.50 | 78,345 | -7.29(-3.74%) |
Aug 02, 2024 | 194.46 | 195.52 | 191.21 | 194.79 | 35,170 | -3.63(-1.83%) |
Aug 01, 2024 | 205.81 | 205.81 | 196.74 | 198.42 | 47,132 | -7.80(-3.78%) |
Jul 31, 2024 | 207.69 | 209.89 | 205.47 | 206.22 | 48,470 | +0.07(+0.03%) |
Jul 30, 2024 | 206.84 | 210.02 | 206.15 | 206.15 | 41,586 | -0.20(-0.10%) |
Jul 29, 2024 | 210.15 | 212.09 | 205.77 | 206.35 | 71,425 | -8.83(-4.10%) |
Jul 26, 2024 | 215.94 | 216.41 | 212.54 | 215.18 | 49,245 | +2.49(+1.17%) |
Jul 25, 2024 | 208.00 | 217.60 | 208.00 | 212.69 | 53,724 | +5.58(+2.69%) |
Jul 24, 2024 | 214.44 | 215.77 | 207.07 | 207.11 | 52,288 | -7.85(-3.65%) |
Jul 23, 2024 | 209.42 | 216.01 | 207.58 | 214.96 | 52,443 | +5.10(+2.43%) |
Jul 22, 2024 | 209.82 | 212.01 | 207.25 | 209.86 | 59,069 | -0.01(-0.00%) |
Jul 19, 2024 | 211.45 | 211.56 | 209.38 | 209.87 | 35,788 | -1.50(-0.71%) |
Jul 18, 2024 | 212.16 | 215.91 | 209.59 | 211.37 | 52,818 | -1.21(-0.57%) |
Jul 17, 2024 | 208.99 | 213.65 | 208.56 | 212.58 | 69,449 | +1.16(+0.55%) |
Jul 16, 2024 | 205.61 | 211.88 | 205.52 | 211.42 | 61,473 | +7.06(+3.45%) |
Jul 15, 2024 | 202.10 | 205.39 | 200.29 | 204.36 | 59,885 | +4.42(+2.21%) |
Jul 12, 2024 | 196.99 | 202.13 | 196.69 | 199.94 | 77,593 | +4.49(+2.30%) |
Jul 11, 2024 | 190.76 | 196.16 | 188.65 | 195.45 | 69,713 | +7.68(+4.09%) |
Jul 10, 2024 | 183.00 | 187.77 | 183.00 | 187.77 | 34,665 | +4.69(+2.56%) |
Jul 09, 2024 | 180.75 | 183.24 | 180.43 | 183.08 | 27,669 | +1.81(+1.00%) |
Jul 08, 2024 | 183.00 | 185.68 | 181.27 | 181.27 | 55,201 | -0.27(-0.15%) |
Jul 05, 2024 | 181.34 | 182.99 | 180.53 | 181.54 | 43,947 | +0.07(+0.04%) |
Jul 03, 2024 | 183.00 | 184.32 | 181.25 | 181.47 | 21,755 | -1.12(-0.61%) |
Jul 02, 2024 | 180.28 | 182.99 | 180.28 | 182.59 | 32,638 | +1.25(+0.69%) |
Jul 01, 2024 | 180.46 | 182.93 | 179.00 | 181.34 | 58,006 | +0.52(+0.29%) |
Jun 28, 2024 | 180.03 | 181.81 | 177.58 | 180.82 | 345,314 | +2.55(+1.43%) |
Jun 27, 2024 | 178.29 | 179.82 | 176.61 | 178.27 | 44,362 | +1.07(+0.60%) |
Jun 26, 2024 | 175.12 | 178.18 | 173.69 | 177.20 | 48,667 | +0.57(+0.32%) |
Jun 25, 2024 | 178.71 | 179.10 | 175.99 | 176.63 | 45,133 | -1.56(-0.88%) |
Jun 24, 2024 | 175.84 | 178.84 | 175.27 | 178.19 | 52,271 | +3.63(+2.08%) |
Jun 21, 2024 | 174.74 | 176.09 | 174.19 | 174.56 | 83,842 | -0.06(-0.03%) |
Jun 20, 2024 | 173.90 | 176.63 | 172.76 | 174.62 | 48,113 | -0.11(-0.06%) |
Jun 18, 2024 | 174.50 | 176.98 | 173.45 | 174.73 | 44,534 | +0.66(+0.38%) |
Jun 17, 2024 | 169.40 | 174.15 | 169.18 | 174.07 | 31,943 | +4.61(+2.72%) |
Jun 14, 2024 | 169.57 | 170.53 | 169.17 | 169.46 | 27,166 | -2.51(-1.46%) |
Jun 13, 2024 | 171.77 | 172.51 | 169.94 | 171.97 | 35,512 | -1.11(-0.64%) |
Jun 12, 2024 | 173.87 | 176.93 | 172.83 | 173.08 | 42,005 | +3.87(+2.29%) |
Jun 11, 2024 | 169.47 | 169.95 | 167.87 | 169.21 | 33,753 | -0.95(-0.56%) |
Jun 10, 2024 | 171.27 | 171.62 | 168.75 | 170.16 | 50,140 | -2.56(-1.48%) |
Jun 07, 2024 | 171.91 | 172.82 | 170.53 | 172.72 | 42,910 | -0.37(-0.21%) |
Jun 06, 2024 | 174.94 | 174.94 | 172.14 | 173.09 | 37,323 | -1.32(-0.76%) |
Jun 05, 2024 | 173.49 | 174.52 | 170.52 | 174.41 | 35,915 | +2.11(+1.23%) |
Jun 04, 2024 | 172.39 | 173.82 | 171.42 | 172.30 | 32,448 | -1.65(-0.95%) |