Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 206.00 | 206.00 | 203.17 | 204.36 | 18,402 | +0.57(+0.28%) |
Aug 29, 2024 | 203.36 | 204.33 | 202.77 | 203.79 | 25,743 | +2.79(+1.39%) |
Aug 28, 2024 | 201.14 | 202.06 | 200.89 | 201.00 | 10,772 | +0.34(+0.17%) |
Aug 27, 2024 | 200.40 | 200.73 | 199.55 | 200.66 | 9,618 | +0.25(+0.12%) |
Aug 26, 2024 | 201.29 | 202.17 | 200.41 | 200.41 | 18,575 | +1.41(+0.71%) |
Aug 23, 2024 | 199.50 | 199.50 | 198.53 | 199.00 | 6,702 | +0.97(+0.49%) |
Aug 22, 2024 | 198.02 | 199.10 | 197.62 | 198.03 | 14,701 | -0.41(-0.21%) |
Aug 21, 2024 | 197.05 | 198.71 | 196.45 | 198.44 | 18,674 | -3.00(-1.49%) |
Aug 20, 2024 | 201.53 | 201.58 | 200.59 | 201.44 | 13,466 | +1.73(+0.87%) |
Aug 19, 2024 | 199.20 | 200.03 | 197.56 | 199.71 | 16,831 | -0.46(-0.23%) |
Aug 16, 2024 | 200.00 | 201.53 | 199.73 | 200.17 | 17,118 | +0.80(+0.40%) |
Aug 15, 2024 | 198.44 | 200.00 | 198.44 | 199.37 | 43,270 | +2.93(+1.49%) |
Aug 14, 2024 | 194.80 | 198.91 | 194.80 | 196.44 | 49,041 | +6.44(+3.39%) |
Aug 13, 2024 | 189.94 | 191.83 | 189.22 | 190.00 | 28,712 | +2.08(+1.11%) |
Aug 12, 2024 | 189.21 | 189.21 | 186.90 | 187.92 | 20,308 | -3.76(-1.96%) |
Aug 09, 2024 | 191.00 | 192.19 | 190.40 | 191.68 | 17,396 | +0.51(+0.27%) |
Aug 08, 2024 | 191.11 | 192.11 | 190.95 | 191.17 | 30,865 | +4.78(+2.56%) |
Aug 07, 2024 | 183.33 | 187.35 | 183.05 | 186.39 | 46,263 | +6.12(+3.39%) |
Aug 06, 2024 | 179.22 | 181.64 | 179.22 | 180.27 | 16,762 | +2.17(+1.22%) |
Aug 05, 2024 | 177.88 | 179.93 | 177.85 | 178.10 | 17,137 | -3.10(-1.71%) |
Aug 02, 2024 | 182.81 | 182.81 | 179.00 | 181.20 | 15,219 | -1.87(-1.02%) |
Aug 01, 2024 | 183.46 | 183.46 | 181.48 | 183.07 | 17,196 | +3.09(+1.72%) |
Jul 31, 2024 | 179.87 | 180.62 | 179.22 | 179.98 | 33,095 | -0.52(-0.29%) |
Jul 30, 2024 | 179.39 | 181.65 | 179.39 | 180.50 | 37,798 | -1.29(-0.71%) |
Jul 29, 2024 | 182.11 | 182.29 | 180.42 | 181.79 | 34,668 | -5.29(-2.83%) |
Jul 26, 2024 | 186.86 | 188.41 | 186.74 | 187.08 | 14,685 | +0.43(+0.23%) |
Jul 25, 2024 | 185.37 | 187.56 | 185.37 | 186.65 | 11,817 | +2.74(+1.49%) |
Jul 24, 2024 | 186.29 | 186.56 | 183.91 | 183.91 | 10,292 | -2.67(-1.43%) |
Jul 23, 2024 | 186.09 | 186.90 | 185.57 | 186.58 | 9,251 | +1.40(+0.76%) |
Jul 22, 2024 | 182.13 | 185.18 | 182.13 | 185.18 | 14,565 | +2.80(+1.54%) |
Jul 19, 2024 | 182.74 | 185.42 | 181.00 | 182.38 | 9,588 | +0.23(+0.13%) |
Jul 18, 2024 | 185.02 | 185.45 | 182.15 | 182.15 | 14,910 | -4.16(-2.23%) |
Jul 17, 2024 | 185.99 | 187.23 | 185.99 | 186.31 | 18,590 | -0.70(-0.37%) |
Jul 16, 2024 | 184.21 | 187.24 | 183.66 | 187.01 | 31,103 | -1.19(-0.63%) |
Jul 15, 2024 | 188.77 | 188.77 | 187.10 | 188.20 | 13,886 | -0.57(-0.30%) |
Jul 12, 2024 | 189.56 | 189.84 | 188.64 | 188.77 | 12,123 | +0.48(+0.25%) |
Jul 11, 2024 | 187.30 | 188.54 | 187.10 | 188.29 | 24,864 | +0.90(+0.48%) |
Jul 10, 2024 | 187.39 | 187.60 | 186.69 | 187.39 | 11,753 | -0.10(-0.05%) |
Jul 09, 2024 | 189.00 | 189.77 | 186.77 | 187.49 | 22,587 | -1.07(-0.57%) |
Jul 08, 2024 | 188.00 | 189.92 | 188.00 | 188.56 | 24,194 | +1.16(+0.62%) |
Jul 05, 2024 | 186.85 | 187.52 | 185.38 | 187.40 | 35,742 | +3.40(+1.85%) |
Jul 03, 2024 | 182.47 | 184.28 | 181.42 | 184.00 | 17,987 | +1.22(+0.67%) |
Jul 02, 2024 | 182.33 | 182.78 | 181.40 | 182.78 | 33,788 | +3.80(+2.12%) |
Jul 01, 2024 | 177.12 | 179.37 | 176.84 | 178.98 | 38,610 | +2.35(+1.33%) |
Jun 28, 2024 | 177.10 | 178.61 | 176.50 | 176.63 | 40,854 | +0.38(+0.22%) |
Jun 27, 2024 | 176.16 | 176.76 | 175.30 | 176.25 | 66,562 | -2.12(-1.19%) |
Jun 26, 2024 | 178.00 | 178.79 | 177.74 | 178.37 | 16,538 | -0.52(-0.29%) |
Jun 25, 2024 | 179.74 | 180.01 | 178.22 | 178.89 | 21,270 | -0.85(-0.47%) |
Jun 24, 2024 | 179.60 | 181.20 | 178.39 | 179.74 | 38,489 | -1.73(-0.95%) |
Jun 21, 2024 | 178.51 | 181.93 | 178.51 | 181.47 | 154,930 | +2.07(+1.15%) |
Jun 20, 2024 | 178.50 | 179.40 | 177.91 | 179.40 | 56,171 | -1.92(-1.06%) |
Jun 18, 2024 | 183.66 | 183.66 | 180.19 | 181.32 | 51,270 | -1.99(-1.09%) |
Jun 17, 2024 | 182.66 | 183.54 | 182.51 | 183.31 | 48,000 | +2.50(+1.38%) |
Jun 14, 2024 | 179.37 | 181.27 | 178.93 | 180.81 | 36,861 | +1.33(+0.74%) |
Jun 13, 2024 | 181.28 | 181.49 | 179.01 | 179.48 | 41,707 | -6.06(-3.27%) |
Jun 12, 2024 | 184.62 | 185.98 | 184.62 | 185.54 | 22,859 | +1.06(+0.57%) |
Jun 11, 2024 | 183.53 | 184.49 | 183.45 | 184.49 | 17,843 | +0.96(+0.52%) |
Jun 10, 2024 | 183.60 | 184.20 | 182.40 | 183.53 | 38,886 | -0.22(-0.12%) |
Jun 07, 2024 | 184.89 | 184.89 | 182.70 | 183.75 | 27,190 | -0.55(-0.30%) |
Jun 06, 2024 | 183.93 | 184.58 | 182.75 | 184.30 | 42,169 | -5.87(-3.09%) |
Jun 05, 2024 | 189.71 | 190.74 | 187.80 | 190.17 | 48,057 | -2.81(-1.46%) |
Jun 04, 2024 | 192.95 | 193.37 | 192.49 | 192.98 | 12,142 | -1.35(-0.69%) |