Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 197.54 | 199.68 | 196.99 | 198.69 | 1,089,528 | +1.35(+0.68%) |
Sep 03, 2024 | 192.60 | 197.81 | 191.37 | 197.34 | 1,364,998 | +4.28(+2.22%) |
Aug 30, 2024 | 191.95 | 193.18 | 191.19 | 193.06 | 1,325,866 | +1.36(+0.71%) |
Aug 29, 2024 | 192.41 | 192.41 | 189.81 | 191.70 | 1,356,771 | +0.11(+0.06%) |
Aug 28, 2024 | 191.00 | 193.11 | 189.31 | 191.59 | 1,092,260 | +0.46(+0.24%) |
Aug 27, 2024 | 193.62 | 195.40 | 191.10 | 191.13 | 1,257,547 | -5.28(-2.69%) |
Aug 26, 2024 | 196.30 | 198.89 | 195.78 | 196.41 | 881,802 | +0.08(+0.04%) |
Aug 23, 2024 | 196.62 | 196.64 | 195.18 | 196.33 | 946,238 | +0.77(+0.39%) |
Aug 22, 2024 | 198.27 | 198.27 | 194.75 | 195.56 | 600,668 | -1.91(-0.97%) |
Aug 21, 2024 | 198.10 | 199.71 | 196.67 | 197.47 | 859,089 | -0.44(-0.22%) |
Aug 20, 2024 | 196.69 | 198.41 | 195.23 | 197.91 | 1,198,301 | +0.74(+0.38%) |
Aug 19, 2024 | 193.87 | 197.38 | 193.75 | 197.17 | 1,330,441 | +3.68(+1.90%) |
Aug 16, 2024 | 194.63 | 195.44 | 193.16 | 193.49 | 2,330,431 | -1.80(-0.92%) |
Aug 15, 2024 | 199.60 | 200.10 | 194.94 | 195.29 | 1,148,823 | -3.92(-1.97%) |
Aug 14, 2024 | 197.86 | 201.17 | 197.73 | 199.21 | 1,039,325 | +1.14(+0.58%) |
Aug 13, 2024 | 197.90 | 199.93 | 196.66 | 198.07 | 1,060,616 | +0.78(+0.40%) |
Aug 12, 2024 | 197.78 | 198.56 | 196.07 | 197.29 | 1,979,325 | -2.81(-1.40%) |
Aug 09, 2024 | 200.34 | 200.55 | 197.53 | 200.10 | 1,276,281 | -0.60(-0.30%) |
Aug 08, 2024 | 197.19 | 201.34 | 196.97 | 200.69 | 1,038,805 | +2.26(+1.14%) |
Aug 07, 2024 | 197.62 | 200.34 | 197.14 | 198.43 | 1,536,652 | +0.43(+0.22%) |
Aug 06, 2024 | 196.35 | 199.15 | 195.22 | 198.00 | 1,398,475 | +3.35(+1.72%) |
Aug 05, 2024 | 196.63 | 201.44 | 194.04 | 194.65 | 1,879,373 | -3.04(-1.54%) |
Aug 02, 2024 | 197.69 | 201.81 | 195.41 | 197.69 | 2,252,449 | -0.54(-0.27%) |
Aug 01, 2024 | 191.07 | 199.07 | 189.27 | 198.23 | 2,887,410 | +2.12(+1.08%) |
Jul 31, 2024 | 193.33 | 196.90 | 192.98 | 196.10 | 2,564,946 | +3.49(+1.81%) |
Jul 30, 2024 | 190.21 | 192.98 | 188.94 | 192.62 | 1,730,141 | +1.40(+0.73%) |
Jul 29, 2024 | 191.34 | 193.43 | 189.66 | 191.22 | 2,114,864 | -0.96(-0.50%) |
Jul 26, 2024 | 191.00 | 192.74 | 190.85 | 192.18 | 1,514,730 | +0.85(+0.45%) |
Jul 25, 2024 | 189.58 | 195.36 | 188.68 | 191.33 | 1,892,932 | +0.57(+0.30%) |
Jul 24, 2024 | 188.95 | 191.65 | 188.03 | 190.76 | 1,887,176 | +2.15(+1.14%) |
Jul 23, 2024 | 189.35 | 189.63 | 187.09 | 188.62 | 2,139,041 | -1.34(-0.71%) |
Jul 22, 2024 | 189.67 | 190.48 | 187.92 | 189.96 | 1,692,837 | +0.14(+0.07%) |
Jul 19, 2024 | 192.65 | 192.81 | 188.54 | 189.82 | 2,211,595 | -2.17(-1.13%) |
Jul 18, 2024 | 191.66 | 196.06 | 190.73 | 191.99 | 1,574,402 | -0.66(-0.34%) |
Jul 17, 2024 | 187.96 | 193.16 | 187.93 | 192.65 | 1,831,974 | +4.00(+2.12%) |
Jul 16, 2024 | 187.68 | 188.68 | 185.84 | 188.65 | 1,011,073 | +1.04(+0.56%) |
Jul 15, 2024 | 187.16 | 187.72 | 185.77 | 187.60 | 1,324,442 | -0.02(-0.01%) |
Jul 12, 2024 | 186.69 | 189.83 | 186.28 | 187.62 | 1,154,471 | +2.13(+1.15%) |
Jul 11, 2024 | 183.67 | 185.85 | 182.98 | 185.49 | 1,847,647 | +1.10(+0.60%) |
Jul 10, 2024 | 181.23 | 184.48 | 180.86 | 184.39 | 1,382,836 | +2.91(+1.60%) |
Jul 09, 2024 | 183.29 | 183.34 | 180.77 | 181.48 | 1,462,760 | -2.00(-1.09%) |
Jul 08, 2024 | 183.40 | 184.45 | 182.87 | 183.47 | 1,201,694 | +0.61(+0.33%) |
Jul 05, 2024 | 182.26 | 182.89 | 180.63 | 182.87 | 1,177,663 | +0.40(+0.22%) |
Jul 03, 2024 | 182.91 | 183.16 | 181.67 | 182.47 | 1,021,935 | -0.89(-0.49%) |
Jul 02, 2024 | 180.94 | 183.46 | 180.56 | 183.36 | 1,650,370 | +2.19(+1.21%) |