Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 182.24 | 183.26 | 182.00 | 182.67 | 337,340 | +0.88(+0.48%) |
Aug 15, 2024 | 181.93 | 182.32 | 180.77 | 181.79 | 692,942 | +4.78(+2.70%) |
Aug 14, 2024 | 176.99 | 178.01 | 175.94 | 177.01 | 349,422 | +4.62(+2.68%) |
Aug 13, 2024 | 171.05 | 172.66 | 170.77 | 172.39 | 428,351 | +4.42(+2.63%) |
Aug 12, 2024 | 169.00 | 169.57 | 167.56 | 167.97 | 296,505 | -0.62(-0.37%) |
Aug 09, 2024 | 167.49 | 169.48 | 166.75 | 168.59 | 274,487 | -0.78(-0.46%) |
Aug 08, 2024 | 169.17 | 170.10 | 167.60 | 169.37 | 254,976 | +2.19(+1.31%) |
Aug 07, 2024 | 171.61 | 172.60 | 167.06 | 167.18 | 444,371 | -2.42(-1.43%) |
Aug 06, 2024 | 169.91 | 170.50 | 167.59 | 169.60 | 487,649 | +1.25(+0.74%) |
Aug 05, 2024 | 160.89 | 170.95 | 159.04 | 168.35 | 1,017,533 | -4.67(-2.70%) |
Aug 02, 2024 | 173.72 | 173.89 | 171.50 | 173.02 | 674,170 | -6.05(-3.38%) |
Aug 01, 2024 | 181.57 | 184.68 | 178.56 | 179.07 | 816,674 | -14.48(-7.48%) |
Jul 31, 2024 | 194.18 | 194.89 | 192.90 | 193.55 | 371,152 | +0.44(+0.23%) |
Jul 30, 2024 | 194.96 | 195.48 | 192.26 | 193.11 | 284,170 | +0.63(+0.33%) |
Jul 29, 2024 | 193.00 | 193.20 | 191.81 | 192.48 | 205,583 | -0.04(-0.02%) |
Jul 26, 2024 | 190.74 | 192.84 | 190.51 | 192.52 | 317,184 | -2.73(-1.40%) |
Jul 25, 2024 | 197.43 | 197.43 | 193.73 | 195.25 | 212,326 | -1.95(-0.99%) |
Jul 24, 2024 | 199.79 | 199.79 | 197.08 | 197.20 | 211,402 | -3.59(-1.79%) |
Jul 23, 2024 | 200.18 | 201.33 | 200.03 | 200.79 | 283,865 | +0.65(+0.32%) |
Jul 22, 2024 | 198.70 | 200.15 | 198.12 | 200.14 | 315,499 | +2.99(+1.52%) |
Jul 19, 2024 | 199.28 | 199.28 | 197.03 | 197.15 | 236,379 | -2.70(-1.35%) |
Jul 18, 2024 | 201.93 | 202.22 | 199.54 | 199.85 | 292,889 | -4.54(-2.22%) |
Jul 17, 2024 | 204.73 | 205.15 | 203.31 | 204.39 | 266,307 | -2.21(-1.07%) |
Jul 16, 2024 | 206.23 | 206.81 | 205.68 | 206.60 | 205,532 | -0.31(-0.15%) |
Jul 15, 2024 | 208.18 | 208.21 | 206.76 | 206.91 | 207,903 | -0.68(-0.33%) |
Jul 12, 2024 | 206.53 | 208.86 | 206.03 | 207.59 | 218,220 | +3.86(+1.89%) |
Jul 11, 2024 | 205.31 | 205.65 | 203.73 | 203.73 | 246,338 | -2.15(-1.04%) |
Jul 10, 2024 | 204.63 | 206.18 | 203.78 | 205.88 | 209,102 | +4.21(+2.09%) |
Jul 09, 2024 | 203.00 | 203.19 | 201.67 | 201.67 | 230,646 | -3.27(-1.60%) |
Jul 08, 2024 | 204.72 | 205.67 | 204.30 | 204.94 | 200,205 | -1.51(-0.73%) |
Jul 05, 2024 | 206.29 | 206.55 | 205.09 | 206.45 | 190,511 | +0.20(+0.10%) |
Jul 03, 2024 | 205.87 | 206.31 | 205.17 | 206.25 | 212,267 | +0.04(+0.02%) |
Jul 02, 2024 | 205.00 | 206.21 | 204.75 | 206.21 | 259,292 | +2.50(+1.23%) |
Jul 01, 2024 | 204.80 | 205.13 | 203.21 | 203.71 | 267,466 | -1.26(-0.61%) |
Jun 28, 2024 | 205.07 | 206.27 | 204.41 | 204.97 | 273,852 | +1.09(+0.53%) |
Jun 27, 2024 | 203.40 | 204.94 | 203.34 | 203.88 | 284,037 | +0.70(+0.34%) |
Jun 26, 2024 | 203.55 | 204.22 | 202.38 | 203.18 | 306,092 | -3.04(-1.47%) |
Jun 25, 2024 | 205.50 | 206.61 | 205.13 | 206.22 | 517,549 | +7.24(+3.64%) |
Jun 24, 2024 | 197.50 | 199.43 | 197.28 | 198.98 | 375,519 | +5.40(+2.79%) |
Jun 21, 2024 | 193.70 | 194.20 | 193.38 | 193.58 | 284,460 | -0.96(-0.49%) |
Jun 20, 2024 | 194.00 | 194.74 | 193.31 | 194.54 | 234,553 | +0.40(+0.21%) |
Jun 18, 2024 | 193.89 | 194.73 | 193.45 | 194.14 | 347,816 | -1.06(-0.54%) |
Jun 17, 2024 | 193.20 | 195.67 | 193.20 | 195.20 | 453,569 | -1.93(-0.98%) |
Jun 14, 2024 | 196.50 | 197.79 | 195.42 | 197.13 | 483,308 | -2.22(-1.11%) |
Jun 13, 2024 | 200.25 | 200.38 | 198.18 | 199.35 | 527,915 | -6.30(-3.06%) |
Jun 12, 2024 | 207.52 | 207.52 | 205.58 | 205.65 | 245,205 | +0.34(+0.17%) |
Jun 11, 2024 | 206.50 | 207.00 | 204.50 | 205.31 | 250,317 | -2.71(-1.30%) |
Jun 10, 2024 | 207.50 | 208.61 | 207.28 | 208.02 | 268,950 | +1.66(+0.80%) |
Jun 07, 2024 | 206.50 | 207.70 | 206.20 | 206.36 | 537,570 | -3.68(-1.75%) |
Jun 06, 2024 | 209.59 | 210.94 | 209.28 | 210.04 | 245,964 | +1.71(+0.82%) |
Jun 05, 2024 | 208.00 | 208.56 | 206.29 | 208.33 | 338,397 | -2.05(-0.97%) |
Jun 04, 2024 | 211.00 | 211.34 | 210.04 | 210.38 | 223,830 | -1.79(-0.84%) |