Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 154.00 | 159.29 | 153.00 | 159.20 | 2,168,942 | +3.66(+2.35%) |
Aug 15, 2024 | 151.40 | 157.95 | 150.60 | 155.54 | 2,634,061 | +10.11(+6.95%) |
Aug 14, 2024 | 147.83 | 150.27 | 143.26 | 145.43 | 1,630,550 | -3.21(-2.16%) |
Aug 13, 2024 | 143.63 | 150.09 | 142.00 | 148.64 | 2,689,325 | +5.01(+3.49%) |
Aug 12, 2024 | 158.58 | 158.62 | 142.70 | 143.63 | 5,160,709 | -17.20(-10.69%) |
Aug 09, 2024 | 167.27 | 169.00 | 155.60 | 160.83 | 7,408,673 | -27.12(-14.43%) |
Aug 08, 2024 | 182.49 | 188.15 | 182.10 | 187.95 | 2,575,554 | +6.20(+3.41%) |
Aug 07, 2024 | 187.16 | 190.38 | 180.26 | 181.75 | 1,394,327 | -1.99(-1.08%) |
Aug 06, 2024 | 181.23 | 186.75 | 175.65 | 183.74 | 1,583,807 | +8.09(+4.61%) |
Aug 05, 2024 | 154.80 | 175.71 | 152.03 | 175.65 | 2,321,663 | +9.70(+5.85%) |
Aug 02, 2024 | 161.49 | 166.41 | 154.40 | 165.95 | 1,797,944 | -1.67(-1.00%) |
Aug 01, 2024 | 173.25 | 176.72 | 163.62 | 167.62 | 1,256,771 | -4.96(-2.87%) |
Jul 31, 2024 | 175.48 | 176.68 | 168.98 | 172.58 | 949,082 | +2.29(+1.34%) |
Jul 30, 2024 | 172.75 | 175.96 | 166.00 | 170.29 | 1,338,490 | -2.28(-1.32%) |
Jul 29, 2024 | 183.78 | 184.91 | 171.37 | 172.57 | 1,221,927 | -10.25(-5.61%) |
Jul 26, 2024 | 175.00 | 183.33 | 173.81 | 182.82 | 1,520,551 | +12.47(+7.32%) |
Jul 25, 2024 | 174.36 | 174.46 | 165.16 | 170.35 | 1,314,170 | -4.16(-2.38%) |
Jul 24, 2024 | 172.86 | 176.36 | 171.77 | 174.51 | 1,143,936 | -2.92(-1.65%) |
Jul 23, 2024 | 174.76 | 180.66 | 172.42 | 177.43 | 1,501,433 | +7.86(+4.64%) |
Jul 22, 2024 | 177.53 | 178.63 | 164.55 | 169.57 | 2,618,054 | -7.95(-4.48%) |
Jul 19, 2024 | 171.05 | 177.98 | 170.15 | 177.52 | 1,602,258 | +6.58(+3.85%) |
Jul 18, 2024 | 178.50 | 178.84 | 168.02 | 170.94 | 1,971,562 | +0.24(+0.14%) |
Jul 17, 2024 | 185.29 | 185.52 | 170.55 | 170.70 | 1,986,957 | -18.32(-9.69%) |
Jul 16, 2024 | 195.26 | 195.26 | 185.21 | 189.02 | 2,045,823 | -5.17(-2.66%) |
Jul 15, 2024 | 210.01 | 210.88 | 193.07 | 194.19 | 2,035,147 | -16.71(-7.92%) |
Jul 12, 2024 | 211.98 | 219.77 | 209.39 | 210.90 | 1,893,829 | +1.98(+0.95%) |
Jul 11, 2024 | 202.58 | 210.85 | 201.03 | 208.92 | 1,134,241 | +9.46(+4.74%) |
Jul 10, 2024 | 208.05 | 211.20 | 196.37 | 199.46 | 1,105,948 | -6.96(-3.37%) |
Jul 09, 2024 | 203.15 | 210.38 | 202.01 | 206.42 | 1,036,633 | +3.34(+1.64%) |
Jul 08, 2024 | 199.00 | 206.38 | 198.63 | 203.08 | 878,927 | +2.84(+1.42%) |
Jul 05, 2024 | 201.00 | 204.07 | 197.58 | 200.24 | 894,286 | -1.78(-0.88%) |
Jul 03, 2024 | 204.64 | 205.35 | 200.16 | 202.02 | 580,348 | -2.21(-1.08%) |
Jul 02, 2024 | 202.57 | 206.91 | 200.16 | 204.23 | 904,587 | +0.07(+0.03%) |
Jul 01, 2024 | 215.76 | 219.52 | 200.84 | 204.16 | 1,773,002 | -6.56(-3.11%) |
Jun 28, 2024 | 213.60 | 215.99 | 207.18 | 210.72 | 8,234,761 | -7.28(-3.34%) |
Jun 27, 2024 | 204.64 | 218.50 | 202.65 | 218.00 | 1,425,026 | +13.41(+6.55%) |
Jun 26, 2024 | 206.20 | 213.48 | 203.81 | 204.59 | 1,270,534 | -4.17(-2.00%) |
Jun 25, 2024 | 204.26 | 211.54 | 201.28 | 208.76 | 966,418 | +4.57(+2.24%) |
Jun 24, 2024 | 202.72 | 215.94 | 202.69 | 204.19 | 1,336,737 | -1.72(-0.84%) |
Jun 21, 2024 | 208.17 | 209.00 | 203.06 | 205.91 | 1,319,563 | -3.32(-1.59%) |
Jun 20, 2024 | 213.93 | 214.79 | 205.70 | 209.23 | 1,569,027 | -4.50(-2.11%) |
Jun 18, 2024 | 199.91 | 214.61 | 199.12 | 213.73 | 1,777,476 | +18.32(+9.38%) |
Jun 17, 2024 | 191.31 | 198.01 | 189.01 | 195.41 | 692,012 | +2.78(+1.44%) |
Jun 14, 2024 | 200.38 | 200.57 | 190.50 | 192.63 | 815,118 | -7.81(-3.90%) |
Jun 13, 2024 | 199.73 | 202.29 | 195.62 | 200.44 | 932,316 | +3.12(+1.58%) |
Jun 12, 2024 | 192.57 | 202.47 | 192.23 | 197.32 | 1,486,289 | +7.74(+4.08%) |
Jun 11, 2024 | 182.43 | 191.00 | 178.42 | 189.58 | 1,593,163 | +7.10(+3.89%) |
Jun 10, 2024 | 174.19 | 182.62 | 173.10 | 182.48 | 950,150 | +4.85(+2.73%) |
Jun 07, 2024 | 184.69 | 184.69 | 177.09 | 177.63 | 917,085 | -5.88(-3.20%) |
Jun 06, 2024 | 185.23 | 187.34 | 182.48 | 183.51 | 1,021,218 | -1.22(-0.66%) |
Jun 05, 2024 | 189.41 | 189.41 | 181.51 | 184.73 | 1,438,343 | -5.01(-2.64%) |
Jun 04, 2024 | 198.17 | 198.47 | 189.42 | 189.74 | 1,054,637 | -6.71(-3.42%) |