Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 194.19 | 195.98 | 192.84 | 194.21 | 281,074 | +1.71(+0.89%) |
Aug 19, 2024 | 192.74 | 193.30 | 189.98 | 192.50 | 266,328 | -2.16(-1.11%) |
Aug 16, 2024 | 194.23 | 197.99 | 194.07 | 194.66 | 376,468 | +3.77(+1.97%) |
Aug 15, 2024 | 190.00 | 192.48 | 187.45 | 190.89 | 277,976 | +4.19(+2.24%) |
Aug 14, 2024 | 185.66 | 190.92 | 185.00 | 186.70 | 307,232 | -0.50(-0.27%) |
Aug 13, 2024 | 188.13 | 191.50 | 186.03 | 187.20 | 319,574 | -2.83(-1.49%) |
Aug 12, 2024 | 185.00 | 190.72 | 183.41 | 190.03 | 453,770 | +7.27(+3.98%) |
Aug 09, 2024 | 180.49 | 184.65 | 178.92 | 182.76 | 317,453 | -0.27(-0.15%) |
Aug 08, 2024 | 178.80 | 185.66 | 176.98 | 183.03 | 607,835 | +6.30(+3.56%) |
Aug 07, 2024 | 180.00 | 182.28 | 170.36 | 176.73 | 682,637 | +5.41(+3.16%) |
Aug 06, 2024 | 167.00 | 175.61 | 166.55 | 171.32 | 285,213 | +5.66(+3.42%) |
Aug 05, 2024 | 161.01 | 168.00 | 158.84 | 165.66 | 302,192 | +2.43(+1.49%) |
Aug 02, 2024 | 160.03 | 164.94 | 155.75 | 163.23 | 177,981 | +0.94(+0.58%) |
Aug 01, 2024 | 164.85 | 167.75 | 161.46 | 162.29 | 326,455 | -4.29(-2.58%) |
Jul 31, 2024 | 163.49 | 168.98 | 162.90 | 166.58 | 291,668 | +9.60(+6.12%) |
Jul 30, 2024 | 161.51 | 161.51 | 156.71 | 156.98 | 156,361 | -3.96(-2.46%) |
Jul 29, 2024 | 159.72 | 161.98 | 159.00 | 160.94 | 120,521 | -1.60(-0.98%) |
Jul 26, 2024 | 163.82 | 165.50 | 161.70 | 162.54 | 101,487 | -0.73(-0.45%) |
Jul 25, 2024 | 160.92 | 164.61 | 158.35 | 163.27 | 257,969 | -0.29(-0.18%) |
Jul 24, 2024 | 157.00 | 163.93 | 154.43 | 163.56 | 296,360 | +6.03(+3.83%) |
Jul 23, 2024 | 155.00 | 158.03 | 153.77 | 157.53 | 263,471 | -3.40(-2.11%) |
Jul 22, 2024 | 156.12 | 161.24 | 155.30 | 160.93 | 127,735 | +6.19(+4.00%) |
Jul 19, 2024 | 153.53 | 155.77 | 152.81 | 154.74 | 119,067 | +2.71(+1.78%) |
Jul 18, 2024 | 150.74 | 155.01 | 148.81 | 152.03 | 240,127 | -1.61(-1.05%) |
Jul 17, 2024 | 151.28 | 156.77 | 150.31 | 153.64 | 304,369 | +0.72(+0.47%) |
Jul 16, 2024 | 150.50 | 154.97 | 146.87 | 152.92 | 422,954 | +5.16(+3.49%) |
Jul 15, 2024 | 150.19 | 151.22 | 146.21 | 147.76 | 287,598 | -4.41(-2.90%) |
Jul 12, 2024 | 154.69 | 158.99 | 151.92 | 152.17 | 378,037 | +1.67(+1.11%) |
Jul 11, 2024 | 148.01 | 152.67 | 147.14 | 150.50 | 250,864 | +4.46(+3.05%) |
Jul 10, 2024 | 143.71 | 147.90 | 143.29 | 146.04 | 187,543 | +1.51(+1.04%) |
Jul 09, 2024 | 144.38 | 146.20 | 143.00 | 144.53 | 637,095 | +0.18(+0.12%) |
Jul 08, 2024 | 142.11 | 148.99 | 142.00 | 144.35 | 334,757 | -2.69(-1.83%) |
Jul 05, 2024 | 149.00 | 149.00 | 145.53 | 147.04 | 88,432 | -0.94(-0.64%) |
Jul 03, 2024 | 146.74 | 148.35 | 145.27 | 147.98 | 91,322 | +4.05(+2.81%) |
Jul 02, 2024 | 143.04 | 145.69 | 142.80 | 143.93 | 243,959 | -0.96(-0.66%) |
Jul 01, 2024 | 144.30 | 148.94 | 143.40 | 144.89 | 153,790 | +2.22(+1.56%) |
Jun 28, 2024 | 144.69 | 145.00 | 141.84 | 142.67 | 318,147 | -2.91(-2.00%) |
Jun 27, 2024 | 142.27 | 148.00 | 141.31 | 145.58 | 276,015 | -0.86(-0.59%) |
Jun 26, 2024 | 150.22 | 150.22 | 146.00 | 146.44 | 233,169 | -4.55(-3.01%) |
Jun 25, 2024 | 155.95 | 155.95 | 150.93 | 150.99 | 332,871 | -8.16(-5.13%) |
Jun 24, 2024 | 156.31 | 162.39 | 155.34 | 159.15 | 139,936 | +3.04(+1.95%) |
Jun 21, 2024 | 153.45 | 158.57 | 150.88 | 156.11 | 217,941 | +0.57(+0.37%) |
Jun 20, 2024 | 153.62 | 156.00 | 152.00 | 155.54 | 129,240 | +0.84(+0.54%) |
Jun 18, 2024 | 158.39 | 159.47 | 152.71 | 154.70 | 170,761 | -4.68(-2.94%) |
Jun 17, 2024 | 165.29 | 165.29 | 158.11 | 159.38 | 97,166 | -3.20(-1.97%) |
Jun 14, 2024 | 163.87 | 163.99 | 160.64 | 162.58 | 174,057 | -3.80(-2.28%) |
Jun 13, 2024 | 167.00 | 168.80 | 163.43 | 166.38 | 314,022 | -1.73(-1.03%) |
Jun 12, 2024 | 157.75 | 169.17 | 156.50 | 168.11 | 401,690 | +9.52(+6.00%) |
Jun 11, 2024 | 155.02 | 158.69 | 151.69 | 158.59 | 151,711 | +2.52(+1.61%) |
Jun 10, 2024 | 155.14 | 157.84 | 154.58 | 156.07 | 78,315 | -0.29(-0.19%) |
Jun 07, 2024 | 157.60 | 159.37 | 156.09 | 156.36 | 79,617 | -1.24(-0.79%) |
Jun 06, 2024 | 157.81 | 159.91 | 156.50 | 157.60 | 84,336 | -1.43(-0.90%) |
Jun 05, 2024 | 157.27 | 159.18 | 156.80 | 159.03 | 101,640 | +3.94(+2.54%) |
Jun 04, 2024 | 148.99 | 155.38 | 148.03 | 155.09 | 175,084 | +8.85(+6.05%) |