Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 193.89 | 196.20 | 193.49 | 194.82 | 1,163,866 | -1.76(-0.90%) |
Aug 15, 2024 | 194.79 | 197.82 | 194.48 | 196.58 | 1,220,114 | +0.13(+0.07%) |
Aug 14, 2024 | 196.15 | 196.93 | 195.16 | 196.45 | 1,066,715 | +0.31(+0.16%) |
Aug 13, 2024 | 198.77 | 199.24 | 195.57 | 196.14 | 1,782,980 | -5.15(-2.56%) |
Aug 12, 2024 | 200.69 | 202.87 | 199.57 | 201.29 | 1,114,428 | +1.52(+0.76%) |
Aug 09, 2024 | 197.09 | 201.71 | 195.56 | 199.77 | 1,289,256 | +2.28(+1.15%) |
Aug 08, 2024 | 191.00 | 199.16 | 191.00 | 197.49 | 1,319,623 | +6.11(+3.19%) |
Aug 07, 2024 | 193.61 | 196.66 | 191.11 | 191.38 | 1,455,028 | +1.68(+0.89%) |
Aug 06, 2024 | 192.38 | 194.84 | 187.00 | 189.70 | 1,952,130 | +4.52(+2.44%) |
Aug 05, 2024 | 184.13 | 186.88 | 179.61 | 185.18 | 2,421,578 | -3.88(-2.05%) |
Aug 02, 2024 | 195.00 | 195.57 | 185.98 | 189.06 | 2,000,447 | -9.16(-4.62%) |
Aug 01, 2024 | 201.34 | 203.76 | 195.86 | 198.22 | 1,525,310 | -4.09(-2.02%) |
Jul 31, 2024 | 203.02 | 203.98 | 198.98 | 202.31 | 1,245,715 | +4.23(+2.14%) |
Jul 30, 2024 | 198.50 | 200.44 | 197.30 | 198.08 | 1,525,101 | -0.19(-0.10%) |
Jul 29, 2024 | 201.60 | 202.28 | 196.49 | 198.27 | 853,057 | -2.49(-1.24%) |
Jul 26, 2024 | 199.52 | 201.32 | 197.73 | 200.76 | 775,694 | +0.96(+0.48%) |
Jul 25, 2024 | 198.40 | 202.19 | 197.52 | 199.80 | 1,067,804 | +0.97(+0.49%) |
Jul 24, 2024 | 199.83 | 201.93 | 198.31 | 198.83 | 1,179,086 | +0.47(+0.24%) |
Jul 23, 2024 | 204.34 | 204.50 | 198.29 | 198.36 | 1,389,918 | -6.32(-3.09%) |
Jul 22, 2024 | 205.37 | 205.74 | 202.08 | 204.68 | 930,459 | -0.79(-0.38%) |
Jul 19, 2024 | 208.99 | 209.57 | 205.34 | 205.47 | 1,348,139 | -4.56(-2.17%) |
Jul 18, 2024 | 211.07 | 212.28 | 206.64 | 210.03 | 893,756 | -0.91(-0.43%) |
Jul 17, 2024 | 210.58 | 214.50 | 209.35 | 210.94 | 1,484,962 | +1.88(+0.90%) |
Jul 16, 2024 | 209.85 | 210.61 | 208.18 | 209.06 | 1,077,626 | -1.87(-0.89%) |
Jul 15, 2024 | 205.00 | 212.10 | 204.36 | 210.93 | 1,410,770 | +6.76(+3.31%) |
Jul 12, 2024 | 207.37 | 208.65 | 203.43 | 204.17 | 1,128,402 | -3.00(-1.45%) |
Jul 11, 2024 | 202.51 | 208.30 | 201.57 | 207.17 | 1,249,032 | +4.78(+2.36%) |
Jul 10, 2024 | 202.07 | 202.65 | 200.75 | 202.39 | 970,906 | -0.21(-0.10%) |
Jul 09, 2024 | 200.95 | 204.62 | 199.62 | 202.60 | 993,511 | -0.75(-0.37%) |
Jul 08, 2024 | 202.37 | 203.55 | 201.04 | 203.35 | 774,887 | -0.18(-0.09%) |
Jul 05, 2024 | 206.45 | 207.48 | 202.31 | 203.53 | 761,402 | -3.40(-1.64%) |
Jul 03, 2024 | 206.08 | 208.77 | 204.33 | 206.93 | 741,139 | +2.03(+0.99%) |
Jul 02, 2024 | 205.49 | 208.62 | 203.80 | 204.90 | 1,763,254 | +1.19(+0.58%) |
Jul 01, 2024 | 201.82 | 204.39 | 199.78 | 203.71 | 1,228,822 | +3.52(+1.76%) |
Jun 28, 2024 | 200.54 | 202.87 | 199.07 | 200.19 | 2,105,956 | +1.00(+0.50%) |
Jun 27, 2024 | 198.25 | 199.39 | 196.65 | 199.19 | 1,036,466 | +2.23(+1.13%) |
Jun 26, 2024 | 198.16 | 198.16 | 195.01 | 196.96 | 1,258,017 | -0.92(-0.46%) |
Jun 25, 2024 | 197.89 | 198.63 | 196.33 | 197.88 | 1,445,253 | -0.15(-0.08%) |
Jun 24, 2024 | 192.12 | 199.15 | 191.85 | 198.03 | 1,808,984 | +7.15(+3.75%) |
Jun 21, 2024 | 193.57 | 193.70 | 190.33 | 190.88 | 3,347,253 | -1.85(-0.96%) |
Jun 20, 2024 | 189.51 | 193.60 | 189.51 | 192.73 | 1,959,778 | +3.86(+2.04%) |
Jun 18, 2024 | 188.79 | 189.86 | 188.21 | 188.87 | 1,124,381 | +1.31(+0.70%) |
Jun 17, 2024 | 186.56 | 188.13 | 185.10 | 187.56 | 1,234,643 | +1.59(+0.85%) |
Jun 14, 2024 | 189.90 | 190.00 | 185.69 | 185.97 | 978,303 | -4.38(-2.30%) |
Jun 13, 2024 | 192.50 | 192.87 | 188.27 | 190.35 | 1,268,486 | -3.30(-1.70%) |
Jun 12, 2024 | 195.26 | 196.00 | 192.35 | 193.65 | 1,056,558 | -0.02(-0.01%) |
Jun 11, 2024 | 192.61 | 193.73 | 191.24 | 193.67 | 716,245 | -0.30(-0.15%) |
Jun 10, 2024 | 190.76 | 195.00 | 190.62 | 193.97 | 961,201 | +3.67(+1.93%) |
Jun 07, 2024 | 191.04 | 191.60 | 189.78 | 190.30 | 1,027,834 | -0.74(-0.39%) |
Jun 06, 2024 | 188.88 | 191.55 | 188.80 | 191.04 | 1,181,439 | +1.85(+0.98%) |
Jun 05, 2024 | 189.22 | 190.01 | 188.49 | 189.19 | 825,308 | -0.03(-0.02%) |
Jun 04, 2024 | 188.73 | 189.29 | 185.09 | 189.22 | 1,744,894 | -1.49(-0.78%) |