Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 203.12 | 203.37 | 200.10 | 200.56 | 51,338 | -1.90(-0.94%) |
Aug 21, 2024 | 202.13 | 203.02 | 201.63 | 202.46 | 54,973 | +0.69(+0.34%) |
Aug 20, 2024 | 201.96 | 202.62 | 201.49 | 201.77 | 42,724 | -0.23(-0.11%) |
Aug 19, 2024 | 200.27 | 202.01 | 200.20 | 202.00 | 208,392 | +1.88(+0.94%) |
Aug 16, 2024 | 198.95 | 200.34 | 198.95 | 200.12 | 47,866 | +0.40(+0.20%) |
Aug 15, 2024 | 198.38 | 199.73 | 198.11 | 199.72 | 75,445 | +3.55(+1.81%) |
Aug 14, 2024 | 195.85 | 196.60 | 194.87 | 196.17 | 151,944 | +0.67(+0.34%) |
Aug 13, 2024 | 193.34 | 195.50 | 193.34 | 195.50 | 106,418 | +3.36(+1.75%) |
Aug 12, 2024 | 192.31 | 192.91 | 191.26 | 192.14 | 56,189 | +0.26(+0.14%) |
Aug 09, 2024 | 190.46 | 192.32 | 190.31 | 191.88 | 64,760 | +1.05(+0.55%) |
Aug 08, 2024 | 188.57 | 191.06 | 187.80 | 190.83 | 87,176 | +4.41(+2.37%) |
Aug 07, 2024 | 189.84 | 190.98 | 186.18 | 186.42 | 94,142 | -1.22(-0.65%) |
Aug 06, 2024 | 186.79 | 190.32 | 185.96 | 187.64 | 181,886 | +1.71(+0.92%) |
Aug 05, 2024 | 182.88 | 188.06 | 182.82 | 185.93 | 257,646 | -6.02(-3.14%) |
Aug 02, 2024 | 192.33 | 193.17 | 190.37 | 191.95 | 83,570 | -3.64(-1.86%) |
Aug 01, 2024 | 199.25 | 199.92 | 194.35 | 195.59 | 64,707 | -2.57(-1.30%) |
Jul 31, 2024 | 197.62 | 199.05 | 197.11 | 198.16 | 155,946 | +3.45(+1.77%) |
Jul 30, 2024 | 196.59 | 196.96 | 193.66 | 194.71 | 56,382 | -1.38(-0.70%) |
Jul 29, 2024 | 196.92 | 197.04 | 195.46 | 196.09 | 40,726 | +0.08(+0.04%) |
Jul 26, 2024 | 195.45 | 197.04 | 195.26 | 196.01 | 69,860 | +2.12(+1.09%) |
Jul 25, 2024 | 195.15 | 197.30 | 193.70 | 193.89 | 86,671 | -1.27(-0.65%) |
Jul 24, 2024 | 198.03 | 198.09 | 194.91 | 195.16 | 107,224 | -5.03(-2.51%) |
Jul 23, 2024 | 200.48 | 201.25 | 199.99 | 200.19 | 54,027 | -0.11(-0.05%) |
Jul 22, 2024 | 199.75 | 200.62 | 199.07 | 200.30 | 92,033 | +2.06(+1.04%) |
Jul 19, 2024 | 199.30 | 200.18 | 198.01 | 198.24 | 57,387 | -1.43(-0.72%) |
Jul 18, 2024 | 201.98 | 202.01 | 198.92 | 199.67 | 62,159 | -1.55(-0.77%) |
Jul 17, 2024 | 202.05 | 202.48 | 201.05 | 201.22 | 69,085 | -3.24(-1.58%) |
Jul 16, 2024 | 204.39 | 204.50 | 203.50 | 204.46 | 67,823 | +0.76(+0.37%) |
Jul 15, 2024 | 204.01 | 204.72 | 202.96 | 203.70 | 61,484 | +0.83(+0.41%) |
Jul 12, 2024 | 202.18 | 204.38 | 202.07 | 202.87 | 74,375 | +0.94(+0.47%) |
Jul 11, 2024 | 204.49 | 204.49 | 201.57 | 201.93 | 80,903 | -2.59(-1.27%) |
Jul 10, 2024 | 202.87 | 204.58 | 202.81 | 204.52 | 61,325 | +2.15(+1.06%) |
Jul 09, 2024 | 202.60 | 202.85 | 202.32 | 202.37 | 58,917 | +0.19(+0.09%) |
Jul 08, 2024 | 202.32 | 202.47 | 201.77 | 202.18 | 67,427 | +0.09(+0.04%) |
Jul 05, 2024 | 200.82 | 202.15 | 200.77 | 202.09 | 74,400 | +1.58(+0.79%) |
Jul 03, 2024 | 199.55 | 200.67 | 199.53 | 200.51 | 39,747 | +0.89(+0.45%) |
Jul 02, 2024 | 197.59 | 199.62 | 197.59 | 199.62 | 41,835 | +1.38(+0.70%) |
Jul 01, 2024 | 197.84 | 198.25 | 196.89 | 198.24 | 99,929 | +0.95(+0.48%) |
Jun 28, 2024 | 198.67 | 199.70 | 197.14 | 197.29 | 77,681 | -0.95(-0.48%) |
Jun 27, 2024 | 197.98 | 198.47 | 197.63 | 198.24 | 109,095 | +0.24(+0.12%) |
Jun 26, 2024 | 197.09 | 198.05 | 197.02 | 198.00 | 39,214 | +0.68(+0.34%) |
Jun 25, 2024 | 196.84 | 197.47 | 196.54 | 197.32 | 73,644 | +1.22(+0.62%) |
Jun 24, 2024 | 196.91 | 197.87 | 196.11 | 196.11 | 46,007 | -1.00(-0.51%) |
Jun 21, 2024 | 197.64 | 197.66 | 196.74 | 197.10 | 51,715 | -0.42(-0.21%) |
Jun 20, 2024 | 198.56 | 198.69 | 196.80 | 197.52 | 74,547 | -0.46(-0.23%) |
Jun 18, 2024 | 197.79 | 198.05 | 197.42 | 197.98 | 57,185 | +0.35(+0.18%) |
Jun 17, 2024 | 195.90 | 198.16 | 195.61 | 197.63 | 60,489 | +1.62(+0.82%) |
Jun 14, 2024 | 195.18 | 196.02 | 195.04 | 196.02 | 53,367 | +0.42(+0.21%) |
Jun 13, 2024 | 195.99 | 195.99 | 194.59 | 195.60 | 50,281 | +0.63(+0.32%) |
Jun 12, 2024 | 195.07 | 195.90 | 194.68 | 194.97 | 71,863 | +1.59(+0.82%) |
Jun 11, 2024 | 192.38 | 193.39 | 191.44 | 193.39 | 62,442 | +0.74(+0.38%) |
Jun 10, 2024 | 191.84 | 192.67 | 191.58 | 192.65 | 43,034 | +0.62(+0.32%) |
Jun 07, 2024 | 191.99 | 192.93 | 191.50 | 192.03 | 76,752 | +0.02(+0.01%) |
Jun 06, 2024 | 192.20 | 192.32 | 191.44 | 192.01 | 67,252 | +0.11(+0.06%) |
Jun 05, 2024 | 190.49 | 191.95 | 189.88 | 191.90 | 50,326 | +2.37(+1.25%) |
Jun 04, 2024 | 188.76 | 189.73 | 188.19 | 189.53 | 53,068 | +0.45(+0.24%) |