Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 187.23 | 187.70 | 183.89 | 184.15 | 210,278 | -3.44(-1.83%) |
Aug 19, 2024 | 188.29 | 190.34 | 186.51 | 187.59 | 386,455 | -0.52(-0.28%) |
Aug 16, 2024 | 187.16 | 189.44 | 186.17 | 188.11 | 110,317 | +0.52(+0.28%) |
Aug 15, 2024 | 188.69 | 192.64 | 186.96 | 187.59 | 185,722 | +1.87(+1.01%) |
Aug 14, 2024 | 187.23 | 187.23 | 184.37 | 185.72 | 189,727 | -1.15(-0.62%) |
Aug 13, 2024 | 185.83 | 187.62 | 184.85 | 186.87 | 225,343 | +1.76(+0.95%) |
Aug 12, 2024 | 187.26 | 187.36 | 184.68 | 185.11 | 184,173 | -1.94(-1.04%) |
Aug 09, 2024 | 190.03 | 190.03 | 184.98 | 187.05 | 280,596 | -2.69(-1.42%) |
Aug 08, 2024 | 189.29 | 191.14 | 188.30 | 189.74 | 220,509 | +1.89(+1.01%) |
Aug 07, 2024 | 189.69 | 191.80 | 187.74 | 187.85 | 290,765 | -1.30(-0.69%) |
Aug 06, 2024 | 185.51 | 191.64 | 185.00 | 189.15 | 275,662 | +3.89(+2.10%) |
Aug 05, 2024 | 180.93 | 186.22 | 178.00 | 185.26 | 302,590 | +0.67(+0.36%) |
Aug 02, 2024 | 185.52 | 185.52 | 180.16 | 184.59 | 187,982 | -2.21(-1.18%) |
Aug 01, 2024 | 190.85 | 193.66 | 185.17 | 186.80 | 332,886 | -3.45(-1.81%) |
Jul 31, 2024 | 183.01 | 194.86 | 183.01 | 190.25 | 354,013 | -3.62(-1.87%) |
Jul 30, 2024 | 192.49 | 195.94 | 191.06 | 193.87 | 309,648 | +2.73(+1.43%) |
Jul 29, 2024 | 192.66 | 193.72 | 190.85 | 191.14 | 291,003 | -0.90(-0.47%) |
Jul 26, 2024 | 189.94 | 193.44 | 189.63 | 192.04 | 305,114 | +2.12(+1.12%) |
Jul 25, 2024 | 184.17 | 193.40 | 184.17 | 189.92 | 336,430 | +6.03(+3.28%) |
Jul 24, 2024 | 183.98 | 188.21 | 183.25 | 183.89 | 270,763 | -0.26(-0.14%) |
Jul 23, 2024 | 184.74 | 186.41 | 183.96 | 184.15 | 239,480 | -1.71(-0.92%) |
Jul 22, 2024 | 184.50 | 185.89 | 182.50 | 185.86 | 230,656 | +1.86(+1.01%) |
Jul 19, 2024 | 182.84 | 184.46 | 180.95 | 184.00 | 162,351 | +1.09(+0.60%) |
Jul 18, 2024 | 184.52 | 185.89 | 182.10 | 182.91 | 245,059 | -3.12(-1.68%) |
Jul 17, 2024 | 188.34 | 189.16 | 185.21 | 186.03 | 339,572 | -3.49(-1.84%) |
Jul 16, 2024 | 185.30 | 190.88 | 185.30 | 189.52 | 307,125 | +5.08(+2.75%) |
Jul 15, 2024 | 181.07 | 186.51 | 180.83 | 184.44 | 349,769 | +3.88(+2.15%) |
Jul 12, 2024 | 180.09 | 182.31 | 178.78 | 180.56 | 259,818 | +1.99(+1.11%) |
Jul 11, 2024 | 174.52 | 179.28 | 172.62 | 178.57 | 359,632 | +3.25(+1.85%) |
Jul 10, 2024 | 174.14 | 175.63 | 172.77 | 175.32 | 429,884 | +2.08(+1.20%) |
Jul 09, 2024 | 177.61 | 179.53 | 172.98 | 173.24 | 355,603 | -4.98(-2.79%) |
Jul 08, 2024 | 180.58 | 181.67 | 176.51 | 178.22 | 285,925 | -2.09(-1.16%) |
Jul 05, 2024 | 183.82 | 183.82 | 179.74 | 180.31 | 428,486 | -3.86(-2.10%) |
Jul 03, 2024 | 184.72 | 185.87 | 183.28 | 184.17 | 128,313 | -0.05(-0.03%) |
Jul 02, 2024 | 183.69 | 184.62 | 182.90 | 184.22 | 195,694 | +0.82(+0.45%) |
Jul 01, 2024 | 184.31 | 186.32 | 183.06 | 183.40 | 227,515 | -1.08(-0.59%) |
Jun 28, 2024 | 183.94 | 186.57 | 183.94 | 184.48 | 869,683 | +1.92(+1.05%) |
Jun 27, 2024 | 182.48 | 183.11 | 180.62 | 182.56 | 227,828 | +0.01(+0.01%) |
Jun 26, 2024 | 183.14 | 183.82 | 181.56 | 182.55 | 207,078 | -0.96(-0.52%) |
Jun 25, 2024 | 184.39 | 184.39 | 181.62 | 183.51 | 238,976 | -0.99(-0.54%) |
Jun 24, 2024 | 182.66 | 186.08 | 182.66 | 184.50 | 177,874 | +2.45(+1.35%) |
Jun 21, 2024 | 181.70 | 183.50 | 180.90 | 182.05 | 545,447 | +0.70(+0.39%) |
Jun 20, 2024 | 180.64 | 183.16 | 180.29 | 181.35 | 163,432 | +0.37(+0.20%) |
Jun 18, 2024 | 180.23 | 182.22 | 179.22 | 180.98 | 195,150 | +0.56(+0.31%) |
Jun 17, 2024 | 178.51 | 180.82 | 177.37 | 180.42 | 198,070 | +1.62(+0.91%) |
Jun 14, 2024 | 178.91 | 180.06 | 173.43 | 178.80 | 402,313 | -1.84(-1.02%) |
Jun 13, 2024 | 182.65 | 182.65 | 178.61 | 180.64 | 187,695 | -2.25(-1.23%) |
Jun 12, 2024 | 184.61 | 186.81 | 182.21 | 182.89 | 174,207 | -0.06(-0.03%) |
Jun 11, 2024 | 182.89 | 184.66 | 180.99 | 182.95 | 205,166 | -1.15(-0.62%) |
Jun 10, 2024 | 178.81 | 185.15 | 178.16 | 184.10 | 314,051 | +3.91(+2.17%) |
Jun 07, 2024 | 180.20 | 181.98 | 178.85 | 180.19 | 138,372 | -0.70(-0.39%) |
Jun 06, 2024 | 179.54 | 181.08 | 178.32 | 180.89 | 138,623 | +0.30(+0.17%) |
Jun 05, 2024 | 181.02 | 182.53 | 179.57 | 180.59 | 127,038 | +0.40(+0.22%) |
Jun 04, 2024 | 181.88 | 183.33 | 180.11 | 180.19 | 220,306 | -1.47(-0.81%) |