Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 188.65 | 189.14 | 186.33 | 187.19 | 187,336 | +0.55(+0.29%) |
Aug 15, 2024 | 195.01 | 200.00 | 184.84 | 186.64 | 396,771 | +1.88(+1.02%) |
Aug 14, 2024 | 182.97 | 186.23 | 182.97 | 184.76 | 288,884 | +1.21(+0.66%) |
Aug 13, 2024 | 185.07 | 185.07 | 182.51 | 183.55 | 125,650 | +0.20(+0.11%) |
Aug 12, 2024 | 184.90 | 184.91 | 182.69 | 183.35 | 136,478 | -1.34(-0.73%) |
Aug 09, 2024 | 182.99 | 185.39 | 182.99 | 184.69 | 129,228 | +2.10(+1.15%) |
Aug 08, 2024 | 179.38 | 183.47 | 178.27 | 182.59 | 453,252 | +4.04(+2.26%) |
Aug 07, 2024 | 180.98 | 182.65 | 178.00 | 178.55 | 223,306 | -0.70(-0.39%) |
Aug 06, 2024 | 178.95 | 181.92 | 177.60 | 179.25 | 142,222 | +1.40(+0.79%) |
Aug 05, 2024 | 176.77 | 179.75 | 171.42 | 177.85 | 238,770 | -4.64(-2.54%) |
Aug 02, 2024 | 187.37 | 187.37 | 181.63 | 182.49 | 164,272 | -6.97(-3.68%) |
Aug 01, 2024 | 190.75 | 191.06 | 187.30 | 189.46 | 143,443 | -0.65(-0.34%) |
Jul 31, 2024 | 189.86 | 190.73 | 186.98 | 190.11 | 124,339 | +2.38(+1.27%) |
Jul 30, 2024 | 187.68 | 188.58 | 185.25 | 187.73 | 230,065 | +0.54(+0.29%) |
Jul 29, 2024 | 184.91 | 187.78 | 184.02 | 187.19 | 116,104 | +2.29(+1.24%) |
Jul 26, 2024 | 184.38 | 188.07 | 183.63 | 184.90 | 152,602 | +2.53(+1.39%) |
Jul 25, 2024 | 181.16 | 185.70 | 181.16 | 182.37 | 332,618 | +1.96(+1.09%) |
Jul 24, 2024 | 181.29 | 183.06 | 179.30 | 180.41 | 279,593 | -2.60(-1.42%) |
Jul 23, 2024 | 177.96 | 183.53 | 177.96 | 183.01 | 159,206 | +4.57(+2.56%) |
Jul 22, 2024 | 175.01 | 178.45 | 175.01 | 178.44 | 218,502 | +3.43(+1.96%) |
Jul 19, 2024 | 176.45 | 176.70 | 174.90 | 175.01 | 147,979 | -1.82(-1.03%) |
Jul 18, 2024 | 179.31 | 181.28 | 176.33 | 176.83 | 170,974 | -2.45(-1.37%) |
Jul 17, 2024 | 183.69 | 184.34 | 179.22 | 179.28 | 170,131 | -4.43(-2.41%) |
Jul 16, 2024 | 179.73 | 184.06 | 178.06 | 183.71 | 259,355 | +4.77(+2.67%) |
Jul 15, 2024 | 180.50 | 180.75 | 178.55 | 178.94 | 87,710 | -0.38(-0.21%) |
Jul 12, 2024 | 179.00 | 180.50 | 178.98 | 179.32 | 91,324 | +0.74(+0.41%) |
Jul 11, 2024 | 179.19 | 179.88 | 178.35 | 178.58 | 143,627 | -0.72(-0.40%) |
Jul 10, 2024 | 178.45 | 179.50 | 178.17 | 179.30 | 150,072 | +1.66(+0.93%) |
Jul 09, 2024 | 179.85 | 179.85 | 177.45 | 177.64 | 94,214 | -2.11(-1.17%) |
Jul 08, 2024 | 180.02 | 181.98 | 179.58 | 179.75 | 105,677 | +0.73(+0.41%) |
Jul 05, 2024 | 180.27 | 180.27 | 177.28 | 179.02 | 174,277 | -1.30(-0.72%) |
Jul 03, 2024 | 178.45 | 180.32 | 178.07 | 180.32 | 115,716 | +2.89(+1.63%) |
Jul 02, 2024 | 175.34 | 177.44 | 175.13 | 177.43 | 165,700 | +2.13(+1.22%) |
Jul 01, 2024 | 178.42 | 178.42 | 174.55 | 175.30 | 228,284 | -2.11(-1.19%) |
Jun 28, 2024 | 178.05 | 179.39 | 174.73 | 177.41 | 956,068 | -0.06(-0.03%) |
Jun 27, 2024 | 177.14 | 179.13 | 176.28 | 177.47 | 293,104 | -0.38(-0.21%) |
Jun 26, 2024 | 179.17 | 179.17 | 176.72 | 177.85 | 236,689 | -1.93(-1.07%) |
Jun 25, 2024 | 177.74 | 180.86 | 177.39 | 179.78 | 278,394 | +1.18(+0.66%) |
Jun 24, 2024 | 178.57 | 181.09 | 178.06 | 178.60 | 260,900 | -0.02(-0.01%) |
Jun 21, 2024 | 178.54 | 178.66 | 176.83 | 178.62 | 330,836 | +0.45(+0.25%) |
Jun 20, 2024 | 178.57 | 181.99 | 177.28 | 178.17 | 234,663 | -1.87(-1.04%) |
Jun 18, 2024 | 178.49 | 180.05 | 177.37 | 180.04 | 283,360 | +0.68(+0.38%) |
Jun 17, 2024 | 176.17 | 179.80 | 175.64 | 179.36 | 162,681 | +2.26(+1.28%) |
Jun 14, 2024 | 178.69 | 179.51 | 176.33 | 177.10 | 205,242 | -1.70(-0.95%) |
Jun 13, 2024 | 179.13 | 179.41 | 176.78 | 178.80 | 302,468 | +0.46(+0.26%) |
Jun 12, 2024 | 178.31 | 178.72 | 175.67 | 178.34 | 200,936 | +1.39(+0.78%) |
Jun 11, 2024 | 176.83 | 178.75 | 175.50 | 176.95 | 171,616 | -0.66(-0.37%) |
Jun 10, 2024 | 176.82 | 178.88 | 174.91 | 177.61 | 203,121 | +0.94(+0.53%) |
Jun 07, 2024 | 178.65 | 179.48 | 176.51 | 176.67 | 161,498 | -1.30(-0.73%) |
Jun 06, 2024 | 180.31 | 180.70 | 177.31 | 177.97 | 186,286 | -2.51(-1.39%) |
Jun 05, 2024 | 180.88 | 181.57 | 178.92 | 180.48 | 124,980 | -0.05(-0.03%) |
Jun 04, 2024 | 176.77 | 180.53 | 175.89 | 180.53 | 408,936 | +3.98(+2.25%) |