Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 187.68 | 190.96 | 185.28 | 188.15 | 161,294 | +0.85(+0.45%) |
Aug 13, 2024 | 185.31 | 187.50 | 182.20 | 187.30 | 101,547 | +3.77(+2.05%) |
Aug 12, 2024 | 187.08 | 187.08 | 182.39 | 183.53 | 141,983 | -2.91(-1.56%) |
Aug 09, 2024 | 183.67 | 187.28 | 183.13 | 186.44 | 235,413 | +3.57(+1.95%) |
Aug 08, 2024 | 175.15 | 183.10 | 175.15 | 182.87 | 170,692 | +10.22(+5.92%) |
Aug 07, 2024 | 178.57 | 178.74 | 172.23 | 172.65 | 124,456 | -2.35(-1.34%) |
Aug 06, 2024 | 170.38 | 178.09 | 169.00 | 175.00 | 156,587 | +5.88(+3.48%) |
Aug 05, 2024 | 165.76 | 171.43 | 160.47 | 169.12 | 239,268 | -4.83(-2.78%) |
Aug 02, 2024 | 182.91 | 185.71 | 172.57 | 173.95 | 245,858 | -15.80(-8.33%) |
Aug 01, 2024 | 196.40 | 198.20 | 187.57 | 189.75 | 193,412 | -6.35(-3.24%) |
Jul 31, 2024 | 197.27 | 200.92 | 195.30 | 196.10 | 180,004 | +0.94(+0.48%) |
Jul 30, 2024 | 197.90 | 199.60 | 193.96 | 195.16 | 119,012 | +0.05(+0.03%) |
Jul 29, 2024 | 198.52 | 199.95 | 194.20 | 195.11 | 106,312 | -3.00(-1.51%) |
Jul 26, 2024 | 198.41 | 200.00 | 196.79 | 198.11 | 113,284 | +3.73(+1.92%) |
Jul 25, 2024 | 191.12 | 197.43 | 191.12 | 194.38 | 166,644 | +3.98(+2.09%) |
Jul 24, 2024 | 193.36 | 195.42 | 190.39 | 190.40 | 203,110 | -4.43(-2.27%) |
Jul 23, 2024 | 189.94 | 196.33 | 189.94 | 194.83 | 170,647 | +4.40(+2.31%) |
Jul 22, 2024 | 186.38 | 190.96 | 185.44 | 190.43 | 140,479 | +4.98(+2.69%) |
Jul 19, 2024 | 188.56 | 189.29 | 184.91 | 185.45 | 145,749 | -2.67(-1.42%) |
Jul 18, 2024 | 190.02 | 192.62 | 187.62 | 188.12 | 223,297 | -3.53(-1.84%) |
Jul 17, 2024 | 193.66 | 197.26 | 191.62 | 191.65 | 306,690 | -3.35(-1.72%) |
Jul 16, 2024 | 187.94 | 195.79 | 186.95 | 195.00 | 339,719 | +9.96(+5.38%) |
Jul 15, 2024 | 182.06 | 185.55 | 179.50 | 185.04 | 164,741 | +6.62(+3.71%) |
Jul 12, 2024 | 178.72 | 180.49 | 177.10 | 178.42 | 186,428 | +2.42(+1.37%) |
Jul 11, 2024 | 175.00 | 178.12 | 173.25 | 176.00 | 154,888 | +3.67(+2.13%) |
Jul 10, 2024 | 171.68 | 172.57 | 170.37 | 172.33 | 81,895 | +2.37(+1.39%) |
Jul 09, 2024 | 170.00 | 172.00 | 169.23 | 169.96 | 132,846 | -0.48(-0.28%) |
Jul 08, 2024 | 170.34 | 171.76 | 169.83 | 170.44 | 152,032 | +1.17(+0.69%) |
Jul 05, 2024 | 169.73 | 169.73 | 167.96 | 169.27 | 96,452 | -1.10(-0.65%) |
Jul 03, 2024 | 168.97 | 170.71 | 168.08 | 170.37 | 93,286 | +1.97(+1.17%) |
Jul 02, 2024 | 162.82 | 168.53 | 162.67 | 168.40 | 166,782 | +5.20(+3.19%) |
Jul 01, 2024 | 169.14 | 169.94 | 162.49 | 163.20 | 173,502 | -4.10(-2.45%) |
Jun 28, 2024 | 166.91 | 167.85 | 163.72 | 167.30 | 1,063,951 | +2.30(+1.39%) |
Jun 27, 2024 | 168.05 | 168.05 | 164.45 | 165.00 | 162,969 | -2.44(-1.46%) |
Jun 26, 2024 | 163.74 | 167.96 | 163.49 | 167.44 | 164,497 | +2.05(+1.24%) |
Jun 25, 2024 | 165.02 | 166.69 | 162.91 | 165.39 | 170,238 | +0.54(+0.33%) |
Jun 24, 2024 | 168.50 | 170.00 | 164.57 | 164.85 | 149,141 | -3.16(-1.88%) |
Jun 21, 2024 | 165.63 | 168.01 | 163.84 | 168.01 | 780,346 | +2.24(+1.35%) |
Jun 20, 2024 | 163.65 | 166.05 | 162.64 | 165.77 | 181,377 | +0.64(+0.39%) |
Jun 18, 2024 | 162.30 | 165.55 | 160.56 | 165.13 | 127,795 | +3.31(+2.05%) |
Jun 17, 2024 | 158.20 | 163.56 | 158.20 | 161.82 | 164,120 | +2.25(+1.41%) |
Jun 14, 2024 | 161.81 | 161.81 | 157.43 | 159.57 | 122,448 | -5.26(-3.19%) |
Jun 13, 2024 | 167.56 | 167.85 | 162.68 | 164.83 | 100,221 | -3.25(-1.93%) |
Jun 12, 2024 | 167.18 | 170.00 | 166.18 | 168.08 | 171,073 | +3.97(+2.42%) |
Jun 11, 2024 | 163.28 | 164.69 | 162.56 | 164.11 | 126,716 | -1.08(-0.65%) |
Jun 10, 2024 | 162.64 | 165.71 | 161.99 | 165.19 | 136,464 | +0.79(+0.48%) |
Jun 07, 2024 | 164.82 | 165.61 | 163.32 | 164.40 | 78,787 | -1.76(-1.06%) |
Jun 06, 2024 | 169.13 | 170.46 | 165.48 | 166.16 | 98,881 | -2.75(-1.63%) |
Jun 05, 2024 | 166.10 | 169.32 | 165.59 | 168.91 | 87,100 | +4.47(+2.72%) |
Jun 04, 2024 | 166.41 | 167.97 | 163.14 | 164.44 | 74,302 | -4.00(-2.37%) |