Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 185.30 | 185.30 | 183.26 | 183.26 | 593 | -0.32(-0.17%) |
Aug 21, 2024 | 184.92 | 184.92 | 181.74 | 183.58 | 174 | +0.57(+0.31%) |
Aug 20, 2024 | 181.71 | 183.12 | 181.71 | 183.01 | 324 | -0.57(-0.31%) |
Aug 19, 2024 | 182.82 | 184.30 | 182.42 | 183.58 | 419 | +2.98(+1.65%) |
Aug 16, 2024 | 179.93 | 183.39 | 179.93 | 180.60 | 206 | +2.68(+1.51%) |
Aug 15, 2024 | 178.68 | 180.55 | 177.92 | 177.92 | 124 | -1.85(-1.03%) |
Aug 14, 2024 | 177.06 | 179.77 | 177.06 | 179.77 | 188 | +0.86(+0.48%) |
Aug 13, 2024 | 177.60 | 180.00 | 177.60 | 178.91 | 122 | -0.09(-0.05%) |
Aug 12, 2024 | 178.31 | 179.00 | 177.99 | 179.00 | 202 | +1.22(+0.69%) |
Aug 09, 2024 | 179.49 | 179.49 | 177.06 | 177.78 | 126 | +0.51(+0.29%) |
Aug 08, 2024 | 176.88 | 179.12 | 176.88 | 177.26 | 427 | -0.86(-0.48%) |
Aug 07, 2024 | 180.65 | 180.65 | 176.27 | 178.12 | 576 | +2.47(+1.41%) |
Aug 06, 2024 | 177.22 | 177.22 | 172.68 | 175.65 | 575 | -4.90(-2.71%) |
Aug 05, 2024 | 177.46 | 180.55 | 174.68 | 180.55 | 279 | +2.08(+1.16%) |
Aug 02, 2024 | 179.61 | 181.03 | 175.97 | 178.47 | 1,124 | -0.24(-0.13%) |
Aug 01, 2024 | 180.41 | 180.41 | 177.44 | 178.71 | 544 | -3.46(-1.90%) |
Jul 31, 2024 | 183.54 | 183.54 | 182.17 | 182.17 | 509 | +1.40(+0.77%) |
Jul 30, 2024 | 180.75 | 180.77 | 180.68 | 180.77 | 216 | +1.22(+0.68%) |
Jul 29, 2024 | 179.63 | 179.65 | 177.94 | 179.55 | 374 | -1.88(-1.03%) |
Jul 26, 2024 | 182.31 | 182.31 | 179.52 | 181.43 | 256 | +3.12(+1.75%) |
Jul 25, 2024 | 179.79 | 179.79 | 174.60 | 178.30 | 777 | -0.26(-0.14%) |
Jul 24, 2024 | 179.66 | 179.88 | 178.56 | 178.56 | 392 | -0.63(-0.35%) |
Jul 23, 2024 | 180.94 | 180.94 | 179.16 | 179.19 | 375 | -0.18(-0.10%) |
Jul 22, 2024 | 180.15 | 181.32 | 179.34 | 179.36 | 230 | +1.62(+0.91%) |
Jul 19, 2024 | 177.75 | 177.75 | 177.74 | 177.74 | 108 | -1.87(-1.04%) |
Jul 18, 2024 | 181.32 | 181.81 | 177.88 | 179.61 | 8,890 | -0.91(-0.51%) |
Jul 17, 2024 | 179.50 | 183.09 | 177.96 | 180.53 | 151 | +3.90(+2.21%) |
Jul 16, 2024 | 175.30 | 176.79 | 175.30 | 176.62 | 200 | -0.69(-0.39%) |
Jul 15, 2024 | 177.45 | 178.80 | 175.00 | 177.31 | 3,127 | -4.42(-2.43%) |
Jul 12, 2024 | 179.16 | 182.09 | 179.16 | 181.73 | 555 | +4.16(+2.34%) |
Jul 11, 2024 | 177.70 | 177.70 | 177.39 | 177.57 | 191 | +2.53(+1.45%) |
Jul 10, 2024 | 174.81 | 175.04 | 173.43 | 175.04 | 294 | +1.47(+0.85%) |
Jul 09, 2024 | 174.73 | 176.09 | 172.98 | 173.57 | 258 | -4.07(-2.29%) |
Jul 08, 2024 | 179.81 | 179.81 | 177.65 | 177.65 | 255 | +0.40(+0.22%) |
Jul 05, 2024 | 176.56 | 178.09 | 175.84 | 177.25 | 2,242 | +0.72(+0.41%) |
Jul 03, 2024 | 176.16 | 176.57 | 175.96 | 176.53 | 165 | +2.15(+1.23%) |
Jul 02, 2024 | 171.42 | 175.26 | 171.42 | 174.38 | 391 | -2.43(-1.37%) |
Jul 01, 2024 | 178.85 | 178.85 | 175.00 | 176.81 | 757 | +4.34(+2.52%) |
Jun 28, 2024 | 174.54 | 174.54 | 170.63 | 172.47 | 404 | -3.43(-1.95%) |
Jun 27, 2024 | 176.63 | 176.63 | 175.73 | 175.90 | 287 | -0.19(-0.11%) |
Jun 26, 2024 | 175.28 | 177.15 | 175.28 | 176.09 | 395 | -2.49(-1.39%) |
Jun 25, 2024 | 178.25 | 179.08 | 176.34 | 178.57 | 3,824 | +4.29(+2.46%) |
Jun 24, 2024 | 175.39 | 177.17 | 174.00 | 174.28 | 3,894 | +0.39(+0.22%) |
Jun 21, 2024 | 173.39 | 176.00 | 172.73 | 173.89 | 204 | -2.05(-1.16%) |
Jun 20, 2024 | 175.69 | 176.57 | 173.24 | 175.94 | 901 | +1.94(+1.12%) |
Jun 18, 2024 | 171.77 | 175.06 | 171.77 | 173.99 | 428 | +1.97(+1.15%) |
Jun 17, 2024 | 171.71 | 172.02 | 170.74 | 172.02 | 393 | +1.83(+1.08%) |
Jun 14, 2024 | 171.32 | 171.32 | 169.55 | 170.19 | 1,943 | -5.87(-3.33%) |
Jun 13, 2024 | 178.20 | 178.33 | 170.00 | 176.06 | 707 | -6.72(-3.68%) |
Jun 12, 2024 | 179.94 | 185.25 | 179.94 | 182.78 | 880 | +1.85(+1.02%) |
Jun 11, 2024 | 179.73 | 181.11 | 179.00 | 180.93 | 3,786 | -17.05(-8.61%) |
Jun 10, 2024 | 180.53 | 198.58 | 180.53 | 197.98 | 5,641 | -4.28(-2.12%) |
Jun 07, 2024 | 200.88 | 202.26 | 200.88 | 202.26 | 132 | +0.88(+0.44%) |
Jun 06, 2024 | 201.50 | 202.12 | 201.18 | 201.38 | 471 | +0.19(+0.09%) |
Jun 05, 2024 | 203.15 | 203.15 | 200.07 | 201.19 | 536 | +2.34(+1.18%) |
Jun 04, 2024 | 200.41 | 200.41 | 198.04 | 198.85 | 425 | +0.47(+0.23%) |