Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 193.24 | 193.25 | 191.42 | 191.75 | 279,505 | -1.73(-0.89%) |
Aug 19, 2024 | 192.30 | 193.48 | 192.12 | 193.48 | 300,452 | +1.52(+0.79%) |
Aug 16, 2024 | 191.21 | 192.76 | 190.95 | 191.96 | 222,188 | +0.46(+0.24%) |
Aug 15, 2024 | 190.56 | 192.19 | 190.10 | 191.50 | 330,095 | +3.65(+1.94%) |
Aug 14, 2024 | 188.59 | 188.73 | 187.12 | 187.85 | 292,097 | -0.04(-0.02%) |
Aug 13, 2024 | 186.36 | 188.25 | 185.50 | 187.89 | 311,442 | +2.47(+1.33%) |
Aug 12, 2024 | 187.34 | 187.83 | 184.91 | 185.42 | 303,636 | -1.63(-0.87%) |
Aug 09, 2024 | 187.08 | 187.44 | 185.46 | 187.05 | 211,640 | +0.27(+0.14%) |
Aug 08, 2024 | 184.75 | 187.00 | 184.38 | 186.78 | 371,732 | +3.66(+2.00%) |
Aug 07, 2024 | 187.15 | 187.72 | 182.98 | 183.12 | 370,129 | -1.48(-0.80%) |
Aug 06, 2024 | 183.51 | 187.00 | 181.81 | 184.60 | 559,825 | +1.83(+1.00%) |
Aug 05, 2024 | 180.28 | 185.00 | 179.07 | 182.77 | 568,857 | -5.39(-2.86%) |
Aug 02, 2024 | 189.95 | 189.97 | 186.22 | 188.16 | 643,236 | -5.81(-3.00%) |
Aug 01, 2024 | 198.55 | 199.48 | 192.50 | 193.97 | 725,429 | -4.36(-2.20%) |
Jul 31, 2024 | 198.84 | 201.31 | 197.06 | 198.33 | 514,328 | +0.88(+0.45%) |
Jul 30, 2024 | 196.94 | 198.15 | 196.50 | 197.45 | 476,262 | +1.04(+0.53%) |
Jul 29, 2024 | 197.45 | 197.69 | 195.74 | 196.41 | 417,267 | -0.50(-0.25%) |
Jul 26, 2024 | 195.95 | 197.23 | 195.19 | 196.91 | 368,498 | +3.17(+1.64%) |
Jul 25, 2024 | 191.90 | 196.30 | 191.70 | 193.74 | 482,483 | +2.40(+1.25%) |
Jul 24, 2024 | 194.22 | 195.56 | 191.31 | 191.34 | 406,789 | -3.61(-1.85%) |
Jul 23, 2024 | 193.52 | 195.58 | 193.03 | 194.95 | 335,605 | +1.06(+0.55%) |
Jul 22, 2024 | 192.09 | 194.03 | 190.38 | 193.89 | 446,201 | +2.30(+1.20%) |
Jul 19, 2024 | 192.78 | 192.90 | 190.89 | 191.59 | 263,295 | -1.15(-0.60%) |
Jul 18, 2024 | 194.79 | 197.29 | 192.37 | 192.74 | 507,647 | -2.34(-1.20%) |
Jul 17, 2024 | 194.89 | 197.46 | 194.77 | 195.08 | 537,537 | -1.14(-0.58%) |
Jul 16, 2024 | 191.97 | 196.27 | 191.75 | 196.22 | 653,115 | +5.41(+2.84%) |
Jul 15, 2024 | 190.15 | 192.16 | 189.70 | 190.81 | 395,581 | +1.59(+0.84%) |
Jul 12, 2024 | 188.67 | 190.19 | 188.56 | 189.22 | 535,515 | +1.82(+0.97%) |
Jul 11, 2024 | 184.50 | 187.74 | 184.50 | 187.40 | 372,287 | +5.02(+2.75%) |
Jul 10, 2024 | 180.88 | 182.41 | 180.70 | 182.38 | 291,979 | +2.15(+1.19%) |
Jul 09, 2024 | 180.62 | 181.45 | 179.91 | 180.23 | 595,411 | -0.55(-0.30%) |
Jul 08, 2024 | 180.86 | 181.97 | 180.45 | 180.78 | 586,836 | +0.79(+0.44%) |
Jul 05, 2024 | 181.38 | 181.38 | 179.60 | 179.99 | 314,585 | -1.59(-0.88%) |
Jul 03, 2024 | 181.83 | 182.84 | 181.50 | 181.58 | 297,625 | +0.05(+0.03%) |
Jul 02, 2024 | 180.73 | 181.60 | 180.45 | 181.53 | 637,514 | +0.96(+0.53%) |
Jul 01, 2024 | 183.01 | 183.35 | 180.43 | 180.57 | 1,026,135 | -1.95(-1.07%) |
Jun 28, 2024 | 182.40 | 183.46 | 181.27 | 182.52 | 293,036 | +1.02(+0.56%) |
Jun 27, 2024 | 181.36 | 181.50 | 180.51 | 181.50 | 246,185 | +0.42(+0.23%) |
Jun 26, 2024 | 181.06 | 181.28 | 180.36 | 181.08 | 225,012 | -0.53(-0.29%) |
Jun 25, 2024 | 183.38 | 183.38 | 180.88 | 181.61 | 511,699 | -1.97(-1.07%) |
Jun 24, 2024 | 182.51 | 184.48 | 182.34 | 183.58 | 290,675 | +1.49(+0.82%) |
Jun 21, 2024 | 181.97 | 182.12 | 180.62 | 182.09 | 310,452 | +0.33(+0.18%) |
Jun 20, 2024 | 181.86 | 182.67 | 181.37 | 181.76 | 372,743 | -0.25(-0.14%) |
Jun 18, 2024 | 181.55 | 182.59 | 181.24 | 182.01 | 317,601 | +0.37(+0.20%) |
Jun 17, 2024 | 179.84 | 181.73 | 179.32 | 181.64 | 290,903 | +1.54(+0.86%) |
Jun 14, 2024 | 180.87 | 180.95 | 179.08 | 180.10 | 245,782 | -2.23(-1.22%) |
Jun 13, 2024 | 183.56 | 183.67 | 181.48 | 182.33 | 232,396 | -1.46(-0.80%) |
Jun 12, 2024 | 184.87 | 186.25 | 183.44 | 183.79 | 561,520 | +2.30(+1.27%) |
Jun 11, 2024 | 181.52 | 181.87 | 180.17 | 181.49 | 243,806 | -0.98(-0.54%) |
Jun 10, 2024 | 181.53 | 182.80 | 180.75 | 182.47 | 247,342 | -0.07(-0.04%) |
Jun 07, 2024 | 182.67 | 183.73 | 182.06 | 182.54 | 254,750 | -1.57(-0.85%) |
Jun 06, 2024 | 184.26 | 184.87 | 183.36 | 184.12 | 251,817 | -0.55(-0.30%) |
Jun 05, 2024 | 183.84 | 184.76 | 182.70 | 184.66 | 425,094 | +1.53(+0.84%) |
Jun 04, 2024 | 184.59 | 184.87 | 183.09 | 183.13 | 301,603 | -2.59(-1.40%) |