Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 194.00 | 196.34 | 190.01 | 194.20 | 460,735 | -0.41(-0.21%) |
Aug 19, 2024 | 193.62 | 195.87 | 191.28 | 194.61 | 267,952 | +1.44(+0.75%) |
Aug 16, 2024 | 191.92 | 194.00 | 189.41 | 193.17 | 230,882 | +1.56(+0.81%) |
Aug 15, 2024 | 190.11 | 194.27 | 190.10 | 191.61 | 342,414 | +5.31(+2.85%) |
Aug 14, 2024 | 186.46 | 186.46 | 182.86 | 186.30 | 203,978 | +0.05(+0.03%) |
Aug 13, 2024 | 182.53 | 187.61 | 180.31 | 186.25 | 299,740 | +4.62(+2.54%) |
Aug 12, 2024 | 183.99 | 184.41 | 179.49 | 181.63 | 169,671 | -1.64(-0.89%) |
Aug 09, 2024 | 184.76 | 184.76 | 180.30 | 183.27 | 195,943 | -0.98(-0.53%) |
Aug 08, 2024 | 179.65 | 184.26 | 177.60 | 184.25 | 203,765 | +6.23(+3.50%) |
Aug 07, 2024 | 183.12 | 185.95 | 175.20 | 178.02 | 547,183 | +0.56(+0.32%) |
Aug 06, 2024 | 166.88 | 178.28 | 166.68 | 177.46 | 311,828 | +12.02(+7.27%) |
Aug 05, 2024 | 162.61 | 167.88 | 159.17 | 165.44 | 290,873 | -7.31(-4.23%) |
Aug 02, 2024 | 174.60 | 176.63 | 170.16 | 172.75 | 281,508 | -7.46(-4.14%) |
Aug 01, 2024 | 185.00 | 188.51 | 177.59 | 180.21 | 278,613 | -3.30(-1.80%) |
Jul 31, 2024 | 182.53 | 188.53 | 180.00 | 183.51 | 464,241 | +3.71(+2.06%) |
Jul 30, 2024 | 179.55 | 183.46 | 178.50 | 179.80 | 270,814 | +1.74(+0.98%) |
Jul 29, 2024 | 178.08 | 181.14 | 176.93 | 178.06 | 162,654 | +0.15(+0.08%) |
Jul 26, 2024 | 178.44 | 178.93 | 173.07 | 177.91 | 252,333 | +3.62(+2.08%) |
Jul 25, 2024 | 175.54 | 178.48 | 171.50 | 174.29 | 340,743 | +0.90(+0.52%) |
Jul 24, 2024 | 180.64 | 182.30 | 172.96 | 173.39 | 235,081 | -7.25(-4.01%) |
Jul 23, 2024 | 179.59 | 182.82 | 179.10 | 180.64 | 168,728 | -0.30(-0.17%) |
Jul 22, 2024 | 176.55 | 181.90 | 174.67 | 180.94 | 229,951 | +6.08(+3.48%) |
Jul 19, 2024 | 175.96 | 178.60 | 174.16 | 174.86 | 371,455 | -0.63(-0.36%) |
Jul 18, 2024 | 176.65 | 179.95 | 169.11 | 175.49 | 424,987 | +0.92(+0.53%) |
Jul 17, 2024 | 181.08 | 183.63 | 174.11 | 174.57 | 262,492 | -7.48(-4.11%) |
Jul 16, 2024 | 179.06 | 184.15 | 178.89 | 182.05 | 216,617 | +3.74(+2.10%) |
Jul 15, 2024 | 179.03 | 183.03 | 177.93 | 178.31 | 207,082 | -0.67(-0.37%) |
Jul 12, 2024 | 177.00 | 180.05 | 176.50 | 178.98 | 214,026 | +4.24(+2.43%) |
Jul 11, 2024 | 173.95 | 175.56 | 172.06 | 174.74 | 181,438 | +3.56(+2.08%) |
Jul 10, 2024 | 170.40 | 171.91 | 169.18 | 171.18 | 104,242 | +1.63(+0.96%) |
Jul 09, 2024 | 169.55 | 172.48 | 168.17 | 169.55 | 151,072 | -0.34(-0.20%) |
Jul 08, 2024 | 170.98 | 172.51 | 169.88 | 169.89 | 132,398 | +0.47(+0.28%) |
Jul 05, 2024 | 173.77 | 174.02 | 168.53 | 169.42 | 189,780 | -3.72(-2.15%) |
Jul 03, 2024 | 168.68 | 173.33 | 167.96 | 173.14 | 115,717 | +5.03(+2.99%) |
Jul 02, 2024 | 168.23 | 169.39 | 166.47 | 168.11 | 171,686 | -0.28(-0.17%) |
Jul 01, 2024 | 169.64 | 169.97 | 165.35 | 168.39 | 239,726 | -0.37(-0.22%) |
Jun 28, 2024 | 171.05 | 172.86 | 166.67 | 168.76 | 579,255 | -1.57(-0.92%) |
Jun 27, 2024 | 168.76 | 171.71 | 167.24 | 170.33 | 281,402 | +3.91(+2.35%) |
Jun 26, 2024 | 168.85 | 169.50 | 165.53 | 166.42 | 275,052 | -2.40(-1.42%) |
Jun 25, 2024 | 167.06 | 170.36 | 164.97 | 168.82 | 245,598 | +2.36(+1.42%) |
Jun 24, 2024 | 167.06 | 167.90 | 164.75 | 166.46 | 265,990 | -0.37(-0.22%) |
Jun 21, 2024 | 165.72 | 166.85 | 161.59 | 166.83 | 617,303 | +0.04(+0.02%) |
Jun 20, 2024 | 168.06 | 170.61 | 166.10 | 166.79 | 234,404 | -1.55(-0.92%) |
Jun 18, 2024 | 171.06 | 171.62 | 167.95 | 168.34 | 297,067 | -2.29(-1.34%) |
Jun 17, 2024 | 172.73 | 174.00 | 167.52 | 170.63 | 443,003 | -5.88(-3.33%) |
Jun 14, 2024 | 178.70 | 178.70 | 175.13 | 176.51 | 170,425 | -3.57(-1.98%) |
Jun 13, 2024 | 182.12 | 182.58 | 177.62 | 180.08 | 201,942 | -2.53(-1.39%) |
Jun 12, 2024 | 182.10 | 184.34 | 181.85 | 182.61 | 194,803 | +3.77(+2.11%) |
Jun 11, 2024 | 179.29 | 179.73 | 176.86 | 178.84 | 177,525 | -1.25(-0.69%) |
Jun 10, 2024 | 177.51 | 181.04 | 175.24 | 180.09 | 205,874 | +1.02(+0.57%) |
Jun 07, 2024 | 179.42 | 180.23 | 177.74 | 179.07 | 191,447 | -0.09(-0.05%) |
Jun 06, 2024 | 182.24 | 182.90 | 178.53 | 179.16 | 109,670 | -2.67(-1.47%) |
Jun 05, 2024 | 176.61 | 181.86 | 175.43 | 181.83 | 288,178 | +5.88(+3.34%) |
Jun 04, 2024 | 178.97 | 179.11 | 174.25 | 175.95 | 211,164 | -3.17(-1.77%) |