Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 174.96 | 177.04 | 171.91 | 175.06 | 361,492 | +0.60(+0.34%) |
Sep 05, 2024 | 175.44 | 175.49 | 172.16 | 174.46 | 372,336 | -1.43(-0.81%) |
Sep 04, 2024 | 183.00 | 183.00 | 174.02 | 175.89 | 578,503 | -10.88(-5.83%) |
Sep 03, 2024 | 192.08 | 193.26 | 185.38 | 186.77 | 293,521 | -6.84(-3.53%) |
Aug 30, 2024 | 194.33 | 195.48 | 190.56 | 193.61 | 462,477 | +0.29(+0.15%) |
Aug 29, 2024 | 196.18 | 196.84 | 193.29 | 193.32 | 204,464 | -1.08(-0.56%) |
Aug 28, 2024 | 195.36 | 197.20 | 193.56 | 194.40 | 176,049 | -1.11(-0.57%) |
Aug 27, 2024 | 196.62 | 197.53 | 194.49 | 195.51 | 148,120 | -2.54(-1.28%) |
Aug 26, 2024 | 199.52 | 201.16 | 197.84 | 198.05 | 159,347 | +0.07(+0.04%) |
Aug 23, 2024 | 196.48 | 200.81 | 195.65 | 197.98 | 134,990 | +2.57(+1.32%) |
Aug 22, 2024 | 195.90 | 197.24 | 194.59 | 195.41 | 84,298 | -0.91(-0.46%) |
Aug 21, 2024 | 193.13 | 196.68 | 193.12 | 196.32 | 135,610 | +3.56(+1.85%) |
Aug 20, 2024 | 194.15 | 195.40 | 191.82 | 192.76 | 136,675 | -2.11(-1.08%) |
Aug 19, 2024 | 193.92 | 195.87 | 193.51 | 194.87 | 154,340 | +1.41(+0.73%) |
Aug 16, 2024 | 192.68 | 194.15 | 191.66 | 193.46 | 242,700 | +1.18(+0.61%) |
Aug 15, 2024 | 192.73 | 195.50 | 191.27 | 192.28 | 197,971 | +3.12(+1.65%) |
Aug 14, 2024 | 190.75 | 191.23 | 187.99 | 189.16 | 174,162 | -1.43(-0.75%) |
Aug 13, 2024 | 188.24 | 190.81 | 186.63 | 190.59 | 137,765 | +2.78(+1.48%) |
Aug 12, 2024 | 189.65 | 189.65 | 187.36 | 187.81 | 222,221 | -1.84(-0.97%) |
Aug 09, 2024 | 188.78 | 190.51 | 186.63 | 189.65 | 212,471 | +0.57(+0.30%) |
Aug 08, 2024 | 189.94 | 190.88 | 187.82 | 189.08 | 178,099 | +2.06(+1.10%) |
Aug 07, 2024 | 192.44 | 196.34 | 186.24 | 187.02 | 390,030 | -3.71(-1.95%) |
Aug 06, 2024 | 191.00 | 194.32 | 189.37 | 190.73 | 304,856 | -0.02(-0.01%) |
Aug 05, 2024 | 190.79 | 193.81 | 186.93 | 190.75 | 298,520 | -5.09(-2.60%) |
Aug 02, 2024 | 194.97 | 196.24 | 190.75 | 195.84 | 344,124 | -2.95(-1.48%) |
Aug 01, 2024 | 206.73 | 208.72 | 196.31 | 198.79 | 581,862 | -6.62(-3.22%) |
Jul 31, 2024 | 211.10 | 214.93 | 202.63 | 205.41 | 1,261,648 | -6.07(-2.87%) |
Jul 30, 2024 | 209.94 | 212.55 | 208.13 | 211.48 | 406,522 | +3.44(+1.65%) |
Jul 29, 2024 | 208.81 | 211.16 | 207.69 | 208.04 | 233,819 | -2.32(-1.10%) |
Jul 26, 2024 | 209.20 | 212.39 | 208.69 | 210.36 | 267,921 | +3.86(+1.87%) |
Jul 25, 2024 | 198.57 | 209.27 | 198.06 | 206.50 | 415,322 | +9.09(+4.60%) |
Jul 24, 2024 | 205.00 | 205.64 | 196.97 | 197.41 | 380,289 | -9.84(-4.75%) |
Jul 23, 2024 | 205.13 | 207.91 | 203.54 | 207.25 | 315,980 | +2.09(+1.02%) |
Jul 22, 2024 | 203.16 | 205.52 | 200.04 | 205.16 | 248,985 | +3.23(+1.60%) |
Jul 19, 2024 | 205.00 | 205.68 | 199.55 | 201.93 | 347,474 | -3.56(-1.73%) |
Jul 18, 2024 | 206.78 | 212.59 | 204.63 | 205.49 | 329,276 | -3.50(-1.67%) |
Jul 17, 2024 | 208.04 | 211.00 | 206.47 | 208.99 | 425,425 | -1.14(-0.54%) |
Jul 16, 2024 | 201.97 | 210.73 | 201.97 | 210.13 | 369,914 | +9.73(+4.86%) |
Jul 15, 2024 | 198.01 | 203.05 | 197.69 | 200.40 | 395,746 | +3.47(+1.76%) |
Jul 12, 2024 | 195.59 | 199.98 | 193.56 | 196.93 | 384,291 | +2.77(+1.43%) |
Jul 11, 2024 | 189.39 | 195.64 | 189.39 | 194.16 | 324,708 | +5.98(+3.18%) |
Jul 10, 2024 | 185.83 | 188.36 | 185.04 | 188.18 | 277,667 | +2.05(+1.10%) |
Jul 09, 2024 | 185.67 | 186.60 | 184.91 | 186.13 | 283,837 | -0.12(-0.06%) |
Jul 08, 2024 | 185.34 | 186.81 | 185.21 | 186.25 | 332,826 | +1.53(+0.83%) |
Jul 05, 2024 | 185.10 | 185.10 | 182.62 | 184.72 | 222,204 | -0.95(-0.51%) |
Jul 03, 2024 | 186.67 | 187.55 | 184.60 | 185.67 | 138,350 | +0.28(+0.15%) |
Jul 02, 2024 | 184.49 | 186.44 | 184.49 | 185.39 | 271,284 | +0.90(+0.49%) |