Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 190.79 | 193.69 | 189.28 | 193.00 | 183,507 | +3.79(+2.00%) |
Aug 20, 2024 | 190.58 | 192.25 | 187.50 | 189.21 | 166,037 | -1.97(-1.03%) |
Aug 19, 2024 | 188.59 | 191.45 | 187.52 | 191.18 | 212,892 | +1.83(+0.97%) |
Aug 16, 2024 | 186.81 | 189.64 | 185.97 | 189.35 | 260,975 | +1.73(+0.92%) |
Aug 15, 2024 | 183.23 | 188.23 | 182.40 | 187.62 | 441,315 | +9.21(+5.16%) |
Aug 14, 2024 | 181.30 | 181.60 | 174.59 | 178.41 | 312,117 | -1.94(-1.08%) |
Aug 13, 2024 | 176.71 | 181.25 | 175.01 | 180.35 | 435,378 | +8.72(+5.08%) |
Aug 12, 2024 | 169.89 | 174.09 | 169.89 | 171.63 | 447,208 | +3.05(+1.81%) |
Aug 09, 2024 | 167.58 | 170.26 | 166.70 | 168.58 | 302,576 | +0.59(+0.35%) |
Aug 08, 2024 | 162.26 | 168.38 | 160.00 | 167.99 | 775,727 | +10.27(+6.51%) |
Aug 07, 2024 | 172.40 | 173.15 | 156.58 | 157.72 | 673,576 | -10.28(-6.12%) |
Aug 06, 2024 | 168.69 | 172.50 | 164.33 | 168.00 | 650,847 | +1.18(+0.71%) |
Aug 05, 2024 | 162.99 | 169.40 | 158.57 | 166.82 | 858,831 | -5.46(-3.17%) |
Aug 02, 2024 | 188.26 | 190.15 | 170.04 | 172.28 | 1,293,682 | -40.39(-18.99%) |
Aug 01, 2024 | 221.32 | 224.28 | 208.57 | 212.67 | 853,291 | -9.95(-4.47%) |
Jul 31, 2024 | 221.56 | 225.47 | 219.96 | 222.62 | 399,167 | +6.84(+3.17%) |
Jul 30, 2024 | 228.58 | 229.47 | 215.16 | 215.78 | 516,098 | -12.49(-5.47%) |
Jul 29, 2024 | 230.94 | 231.83 | 225.78 | 228.27 | 456,053 | -0.12(-0.05%) |
Jul 26, 2024 | 226.62 | 230.79 | 223.95 | 228.39 | 553,441 | +6.48(+2.92%) |
Jul 25, 2024 | 223.09 | 226.47 | 219.25 | 221.91 | 624,275 | -2.16(-0.96%) |
Jul 24, 2024 | 227.23 | 230.65 | 223.93 | 224.07 | 622,258 | -7.16(-3.10%) |
Jul 23, 2024 | 223.88 | 234.16 | 223.37 | 231.23 | 520,674 | +6.31(+2.81%) |
Jul 22, 2024 | 222.65 | 224.95 | 218.16 | 224.92 | 315,160 | +5.96(+2.72%) |
Jul 19, 2024 | 222.35 | 224.14 | 218.58 | 218.96 | 330,763 | -3.39(-1.52%) |
Jul 18, 2024 | 227.50 | 227.50 | 219.77 | 222.35 | 424,943 | -2.55(-1.13%) |
Jul 17, 2024 | 230.02 | 230.66 | 223.07 | 224.90 | 543,474 | -11.52(-4.87%) |
Jul 16, 2024 | 230.89 | 237.00 | 229.50 | 236.42 | 377,502 | +6.20(+2.69%) |
Jul 15, 2024 | 226.55 | 231.20 | 226.55 | 230.22 | 379,454 | +4.85(+2.15%) |
Jul 12, 2024 | 223.64 | 226.76 | 222.00 | 225.37 | 212,856 | +3.27(+1.47%) |
Jul 11, 2024 | 223.90 | 224.78 | 221.25 | 222.10 | 239,801 | +0.45(+0.20%) |
Jul 10, 2024 | 223.15 | 224.48 | 220.89 | 221.65 | 193,267 | +0.27(+0.12%) |
Jul 09, 2024 | 223.36 | 225.26 | 220.80 | 221.38 | 464,349 | -1.07(-0.48%) |
Jul 08, 2024 | 219.06 | 223.10 | 219.06 | 222.45 | 299,722 | +4.13(+1.89%) |
Jul 05, 2024 | 218.53 | 220.10 | 216.29 | 218.32 | 203,298 | +0.34(+0.16%) |
Jul 03, 2024 | 215.65 | 219.31 | 215.19 | 217.98 | 343,408 | +4.54(+2.13%) |
Jul 02, 2024 | 210.02 | 215.06 | 209.09 | 213.44 | 400,405 | +4.83(+2.32%) |
Jul 01, 2024 | 210.25 | 210.25 | 205.74 | 208.61 | 215,149 | -1.64(-0.78%) |
Jun 28, 2024 | 208.29 | 211.65 | 208.29 | 210.25 | 455,769 | +2.66(+1.28%) |
Jun 27, 2024 | 207.15 | 208.07 | 206.00 | 207.59 | 323,568 | -0.01(-0.00%) |
Jun 26, 2024 | 207.30 | 208.77 | 206.40 | 207.60 | 201,582 | -0.17(-0.08%) |
Jun 25, 2024 | 207.00 | 208.78 | 204.00 | 207.77 | 255,169 | +1.66(+0.81%) |
Jun 24, 2024 | 208.34 | 212.47 | 205.76 | 206.11 | 361,253 | -3.31(-1.58%) |
Jun 21, 2024 | 208.00 | 210.09 | 205.43 | 209.42 | 377,194 | +2.30(+1.11%) |
Jun 20, 2024 | 209.98 | 211.03 | 205.05 | 207.12 | 417,644 | -2.21(-1.06%) |
Jun 18, 2024 | 207.50 | 209.80 | 206.36 | 209.33 | 348,713 | +2.10(+1.01%) |
Jun 17, 2024 | 202.04 | 207.76 | 199.62 | 207.23 | 469,499 | +5.83(+2.89%) |
Jun 14, 2024 | 200.45 | 205.75 | 199.64 | 201.40 | 321,433 | -2.62(-1.29%) |
Jun 13, 2024 | 202.27 | 207.02 | 202.27 | 204.03 | 600,063 | +1.75(+0.87%) |
Jun 12, 2024 | 196.59 | 205.59 | 194.72 | 202.27 | 776,860 | +8.49(+4.38%) |
Jun 11, 2024 | 185.36 | 194.60 | 185.09 | 193.78 | 605,481 | +8.10(+4.36%) |
Jun 10, 2024 | 180.94 | 186.09 | 180.94 | 185.68 | 272,582 | +3.00(+1.64%) |
Jun 07, 2024 | 181.09 | 184.48 | 181.09 | 182.67 | 418,743 | +0.64(+0.35%) |
Jun 06, 2024 | 181.43 | 182.34 | 179.70 | 182.03 | 141,382 | +0.08(+0.04%) |
Jun 05, 2024 | 179.10 | 183.25 | 178.78 | 181.95 | 245,270 | +4.72(+2.66%) |
Jun 04, 2024 | 176.75 | 178.31 | 175.70 | 177.23 | 219,236 | +0.07(+0.04%) |