Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 192.80 | 193.73 | 192.12 | 193.57 | 518,986 | +1.58(+0.82%) |
Aug 22, 2024 | 193.11 | 193.38 | 191.45 | 191.99 | 453,398 | -0.64(-0.33%) |
Aug 21, 2024 | 192.29 | 192.82 | 191.84 | 192.63 | 485,142 | +0.94(+0.49%) |
Aug 20, 2024 | 191.72 | 192.04 | 191.38 | 191.69 | 1,126,238 | -0.25(-0.13%) |
Aug 19, 2024 | 191.05 | 191.94 | 190.82 | 191.94 | 586,411 | +0.97(+0.51%) |
Aug 16, 2024 | 190.34 | 191.14 | 190.17 | 190.97 | 610,775 | +0.33(+0.17%) |
Aug 15, 2024 | 190.13 | 190.77 | 189.62 | 190.64 | 615,730 | +2.49(+1.32%) |
Aug 14, 2024 | 187.36 | 188.50 | 187.23 | 188.15 | 489,963 | +0.80(+0.43%) |
Aug 13, 2024 | 185.92 | 187.46 | 185.64 | 187.35 | 538,040 | +2.17(+1.17%) |
Aug 12, 2024 | 185.90 | 185.96 | 184.68 | 185.18 | 634,876 | -0.52(-0.28%) |
Aug 09, 2024 | 185.06 | 186.25 | 184.28 | 185.70 | 508,824 | +0.35(+0.19%) |
Aug 08, 2024 | 183.20 | 185.51 | 182.94 | 185.35 | 622,946 | +3.22(+1.77%) |
Aug 07, 2024 | 184.51 | 185.78 | 182.02 | 182.13 | 711,466 | -0.90(-0.49%) |
Aug 06, 2024 | 182.16 | 185.35 | 181.91 | 183.03 | 909,693 | +1.26(+0.69%) |
Aug 05, 2024 | 181.99 | 183.55 | 181.08 | 181.77 | 1,620,135 | -4.67(-2.50%) |
Aug 02, 2024 | 186.95 | 187.84 | 184.67 | 186.44 | 878,991 | -1.51(-0.80%) |
Aug 01, 2024 | 189.90 | 190.67 | 187.02 | 187.95 | 796,229 | -1.84(-0.97%) |
Jul 31, 2024 | 189.74 | 190.86 | 189.07 | 189.79 | 615,050 | +1.54(+0.82%) |
Jul 30, 2024 | 188.52 | 189.11 | 187.54 | 188.25 | 491,654 | -0.11(-0.06%) |
Jul 29, 2024 | 188.67 | 188.85 | 187.71 | 188.36 | 651,050 | -0.04(-0.02%) |
Jul 26, 2024 | 187.12 | 189.26 | 186.96 | 188.40 | 582,001 | +2.29(+1.23%) |
Jul 25, 2024 | 186.10 | 188.48 | 185.95 | 186.11 | 931,617 | +0.18(+0.10%) |
Jul 24, 2024 | 187.46 | 187.73 | 185.76 | 185.93 | 607,994 | -2.34(-1.24%) |
Jul 23, 2024 | 188.62 | 188.89 | 188.10 | 188.27 | 938,005 | -0.34(-0.18%) |
Jul 22, 2024 | 188.32 | 188.62 | 187.47 | 188.61 | 766,527 | +1.23(+0.66%) |
Jul 19, 2024 | 188.76 | 188.98 | 187.07 | 187.38 | 505,258 | -1.17(-0.62%) |
Jul 18, 2024 | 189.78 | 190.97 | 188.06 | 188.55 | 659,640 | -1.60(-0.84%) |
Jul 17, 2024 | 189.22 | 190.59 | 189.11 | 190.15 | 1,019,035 | -0.30(-0.16%) |
Jul 16, 2024 | 188.47 | 190.49 | 188.37 | 190.45 | 754,168 | +2.63(+1.40%) |
Jul 15, 2024 | 187.77 | 188.55 | 187.39 | 187.82 | 761,932 | +0.66(+0.35%) |
Jul 12, 2024 | 186.40 | 188.18 | 186.28 | 187.16 | 788,967 | +1.39(+0.75%) |
Jul 11, 2024 | 185.51 | 186.14 | 185.37 | 185.77 | 704,224 | +0.45(+0.24%) |
Jul 10, 2024 | 183.80 | 185.36 | 183.65 | 185.32 | 824,431 | +1.65(+0.90%) |
Jul 09, 2024 | 184.09 | 184.29 | 183.48 | 183.67 | 772,125 | -0.44(-0.24%) |
Jul 08, 2024 | 184.23 | 184.65 | 183.69 | 184.11 | 885,455 | +0.12(+0.07%) |
Jul 05, 2024 | 183.81 | 184.07 | 182.86 | 183.99 | 775,031 | +0.52(+0.28%) |
Jul 03, 2024 | 183.44 | 183.72 | 183.26 | 183.47 | 460,160 | +0.20(+0.11%) |
Jul 02, 2024 | 182.02 | 183.27 | 181.92 | 183.27 | 1,158,242 | +1.12(+0.61%) |
Jul 01, 2024 | 183.15 | 183.54 | 181.79 | 182.15 | 1,068,277 | -0.40(-0.22%) |
Jun 28, 2024 | 182.97 | 183.99 | 181.95 | 182.55 | 933,766 | -0.24(-0.13%) |
Jun 27, 2024 | 182.92 | 183.09 | 182.02 | 182.79 | 697,927 | -0.07(-0.04%) |
Jun 26, 2024 | 182.79 | 183.09 | 182.26 | 182.86 | 1,367,172 | -0.33(-0.18%) |
Jun 25, 2024 | 184.39 | 184.39 | 182.63 | 183.19 | 711,742 | -1.19(-0.65%) |
Jun 24, 2024 | 184.09 | 185.39 | 183.87 | 184.38 | 778,047 | +0.52(+0.28%) |
Jun 21, 2024 | 184.26 | 184.39 | 183.67 | 183.87 | 694,721 | -0.34(-0.18%) |
Jun 20, 2024 | 184.19 | 184.56 | 183.71 | 184.20 | 1,047,386 | +0.00(+0.00%) |
Jun 18, 2024 | 183.83 | 184.44 | 183.77 | 184.20 | 622,620 | +0.42(+0.23%) |
Jun 17, 2024 | 181.88 | 183.93 | 181.67 | 183.79 | 1,110,454 | +1.85(+1.02%) |
Jun 14, 2024 | 181.47 | 181.98 | 180.76 | 181.94 | 722,326 | -0.40(-0.22%) |
Jun 13, 2024 | 182.32 | 182.51 | 181.26 | 182.33 | 667,559 | +0.80(+0.44%) |
Jun 12, 2024 | 182.44 | 182.56 | 181.26 | 181.54 | 742,292 | +0.86(+0.47%) |
Jun 11, 2024 | 180.13 | 180.71 | 179.15 | 180.68 | 649,860 | -0.17(-0.09%) |
Jun 10, 2024 | 180.26 | 180.85 | 179.96 | 180.85 | 643,098 | +0.43(+0.24%) |
Jun 07, 2024 | 180.45 | 181.59 | 180.11 | 180.42 | 550,009 | -0.20(-0.11%) |
Jun 06, 2024 | 180.55 | 181.04 | 180.10 | 180.62 | 509,341 | -0.03(-0.02%) |
Jun 05, 2024 | 180.01 | 180.66 | 178.82 | 180.65 | 563,784 | +1.16(+0.65%) |
Jun 04, 2024 | 178.81 | 179.82 | 178.52 | 179.49 | 771,130 | +0.24(+0.13%) |