Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 189.13 | 190.42 | 187.73 | 189.03 | 749 | +1.20(+0.64%) |
Aug 29, 2024 | 189.42 | 189.42 | 187.84 | 187.84 | 49 | +2.74(+1.48%) |
Aug 28, 2024 | 186.23 | 188.45 | 185.10 | 185.10 | 184 | -2.05(-1.09%) |
Aug 27, 2024 | 187.50 | 187.63 | 184.75 | 187.15 | 447 | -0.46(-0.25%) |
Aug 26, 2024 | 187.17 | 187.61 | 183.05 | 187.61 | 258 | +2.81(+1.52%) |
Aug 23, 2024 | 181.60 | 186.85 | 181.60 | 184.80 | 3,418 | +0.00(+0.00%) |
Aug 22, 2024 | 179.80 | 186.02 | 179.80 | 184.80 | 210 | +1.46(+0.80%) |
Aug 21, 2024 | 182.50 | 183.35 | 182.50 | 183.34 | 150 | +1.01(+0.55%) |
Aug 20, 2024 | 182.05 | 184.04 | 180.73 | 182.33 | 1,082 | +1.19(+0.66%) |
Aug 19, 2024 | 182.29 | 184.22 | 178.86 | 181.14 | 1,636 | -1.15(-0.63%) |
Aug 16, 2024 | 178.72 | 182.34 | 178.72 | 182.29 | 246 | +3.38(+1.89%) |
Aug 15, 2024 | 179.00 | 179.10 | 178.45 | 178.91 | 551 | +2.57(+1.46%) |
Aug 14, 2024 | 179.50 | 179.50 | 172.51 | 176.34 | 294 | +3.94(+2.29%) |
Aug 13, 2024 | 175.00 | 176.21 | 172.40 | 172.40 | 916 | +6.20(+3.73%) |
Aug 12, 2024 | 178.55 | 178.55 | 166.20 | 166.20 | 250 | -3.80(-2.24%) |
Aug 09, 2024 | 171.57 | 171.57 | 169.00 | 170.00 | 251 | -4.87(-2.78%) |
Aug 08, 2024 | 173.76 | 175.57 | 173.76 | 174.87 | 106 | +6.20(+3.67%) |
Aug 07, 2024 | 168.65 | 170.23 | 168.65 | 168.67 | 240 | +3.63(+2.20%) |
Aug 06, 2024 | 167.95 | 167.96 | 163.79 | 165.04 | 9,749 | -2.50(-1.49%) |
Aug 05, 2024 | 165.01 | 176.35 | 163.91 | 167.54 | 768 | -7.06(-4.04%) |
Aug 02, 2024 | 172.25 | 174.60 | 169.96 | 174.60 | 1,478 | -1.78(-1.01%) |
Aug 01, 2024 | 179.10 | 181.76 | 176.38 | 176.38 | 13,389 | -7.21(-3.93%) |
Jul 31, 2024 | 180.50 | 185.89 | 180.50 | 183.59 | 838 | +2.33(+1.28%) |
Jul 30, 2024 | 182.78 | 182.78 | 181.26 | 181.26 | 204 | -2.09(-1.14%) |
Jul 29, 2024 | 182.99 | 185.51 | 182.00 | 183.35 | 249 | +0.91(+0.50%) |
Jul 26, 2024 | 180.13 | 184.40 | 180.13 | 182.44 | 320 | -1.95(-1.06%) |
Jul 25, 2024 | 178.24 | 184.39 | 178.24 | 184.39 | 2,343 | -3.72(-1.98%) |
Jul 24, 2024 | 185.00 | 188.11 | 185.00 | 188.11 | 82 | +2.92(+1.58%) |
Jul 23, 2024 | 190.00 | 190.00 | 185.18 | 185.18 | 1,180 | -5.16(-2.71%) |
Jul 22, 2024 | 189.29 | 190.34 | 185.00 | 190.34 | 1,111 | +4.31(+2.31%) |
Jul 19, 2024 | 185.25 | 186.04 | 185.25 | 186.04 | 100 | +0.42(+0.23%) |
Jul 18, 2024 | 188.40 | 188.40 | 185.62 | 185.62 | 130 | -7.46(-3.86%) |
Jul 17, 2024 | 195.74 | 195.74 | 192.58 | 193.08 | 2,634 | -4.11(-2.09%) |
Jul 16, 2024 | 192.00 | 199.38 | 192.00 | 197.19 | 3,543 | +0.74(+0.38%) |
Jul 15, 2024 | 200.47 | 200.47 | 191.25 | 196.46 | 106 | -4.02(-2.00%) |
Jul 12, 2024 | 198.30 | 200.47 | 194.18 | 200.47 | 205 | +7.44(+3.85%) |
Jul 11, 2024 | 193.53 | 194.50 | 193.04 | 193.04 | 204 | +2.01(+1.05%) |
Jul 10, 2024 | 190.85 | 191.03 | 188.97 | 191.03 | 569 | +5.60(+3.02%) |
Jul 09, 2024 | 185.43 | 187.75 | 185.43 | 185.43 | 80 | -6.30(-3.28%) |
Jul 08, 2024 | 193.53 | 193.53 | 191.73 | 191.73 | 38 | -0.52(-0.27%) |
Jul 05, 2024 | 190.00 | 193.16 | 189.60 | 192.25 | 624 | +3.25(+1.72%) |
Jul 03, 2024 | 191.41 | 192.00 | 189.00 | 189.00 | 100 | +2.37(+1.27%) |
Jul 02, 2024 | 188.60 | 188.60 | 186.63 | 186.63 | 77 | -5.11(-2.66%) |