Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 202.64 | 204.58 | 201.94 | 203.81 | 318,937 | +2.02(+1.00%) |
Aug 22, 2024 | 201.84 | 202.22 | 200.27 | 201.79 | 280,669 | +0.70(+0.35%) |
Aug 21, 2024 | 198.19 | 201.11 | 197.55 | 201.09 | 438,095 | +4.35(+2.21%) |
Aug 20, 2024 | 197.74 | 197.74 | 196.60 | 196.74 | 515,029 | -0.27(-0.14%) |
Aug 19, 2024 | 196.86 | 198.25 | 196.41 | 197.01 | 414,598 | +0.41(+0.21%) |
Aug 16, 2024 | 195.03 | 197.04 | 194.49 | 196.60 | 1,392,788 | +0.83(+0.42%) |
Aug 15, 2024 | 195.85 | 199.33 | 195.50 | 195.77 | 643,033 | +1.43(+0.74%) |
Aug 14, 2024 | 195.20 | 195.40 | 193.38 | 194.34 | 613,038 | -0.04(-0.02%) |
Aug 13, 2024 | 194.49 | 195.21 | 192.03 | 194.38 | 413,628 | +1.05(+0.54%) |
Aug 12, 2024 | 194.43 | 195.36 | 192.91 | 193.33 | 409,786 | -0.74(-0.38%) |
Aug 09, 2024 | 196.24 | 197.58 | 193.61 | 194.07 | 451,514 | -2.70(-1.37%) |
Aug 08, 2024 | 194.38 | 197.06 | 193.72 | 196.77 | 398,085 | +3.35(+1.73%) |
Aug 07, 2024 | 198.40 | 198.84 | 193.09 | 193.42 | 561,425 | -3.25(-1.65%) |
Aug 06, 2024 | 191.33 | 198.48 | 190.01 | 196.67 | 785,081 | +4.99(+2.60%) |
Aug 05, 2024 | 194.35 | 194.35 | 189.40 | 191.68 | 572,193 | -5.01(-2.55%) |
Aug 02, 2024 | 196.23 | 197.99 | 193.60 | 196.69 | 510,006 | -1.31(-0.66%) |
Aug 01, 2024 | 200.19 | 201.99 | 196.15 | 198.00 | 651,305 | -1.87(-0.94%) |
Jul 31, 2024 | 198.47 | 201.74 | 197.07 | 199.87 | 595,690 | +2.13(+1.08%) |
Jul 30, 2024 | 198.08 | 199.88 | 197.27 | 197.74 | 499,466 | -0.66(-0.33%) |
Jul 29, 2024 | 199.60 | 199.60 | 197.15 | 198.40 | 390,948 | -0.60(-0.30%) |
Jul 26, 2024 | 195.46 | 199.42 | 195.03 | 199.00 | 745,432 | +4.76(+2.45%) |
Jul 25, 2024 | 194.62 | 197.74 | 193.62 | 194.24 | 661,494 | +0.96(+0.50%) |
Jul 24, 2024 | 195.02 | 199.00 | 192.67 | 193.28 | 941,658 | +0.46(+0.24%) |
Jul 23, 2024 | 193.93 | 194.10 | 191.79 | 192.82 | 872,598 | -0.62(-0.32%) |
Jul 22, 2024 | 191.52 | 194.41 | 191.52 | 193.44 | 600,352 | +2.23(+1.17%) |
Jul 19, 2024 | 193.44 | 193.44 | 190.96 | 191.21 | 802,281 | -1.35(-0.70%) |
Jul 18, 2024 | 190.26 | 194.42 | 190.26 | 192.56 | 774,745 | +1.00(+0.52%) |
Jul 17, 2024 | 191.04 | 193.66 | 191.04 | 191.56 | 748,216 | +0.58(+0.30%) |
Jul 16, 2024 | 186.33 | 191.13 | 186.33 | 190.98 | 411,939 | +5.22(+2.81%) |
Jul 15, 2024 | 185.39 | 188.46 | 185.39 | 185.76 | 356,080 | +0.32(+0.17%) |
Jul 12, 2024 | 183.80 | 186.63 | 181.76 | 185.44 | 470,302 | +2.67(+1.46%) |
Jul 11, 2024 | 181.34 | 184.22 | 180.60 | 182.77 | 418,992 | +3.10(+1.73%) |
Jul 10, 2024 | 177.93 | 179.76 | 177.58 | 179.67 | 432,190 | +3.35(+1.90%) |
Jul 09, 2024 | 178.83 | 179.87 | 176.07 | 176.32 | 510,133 | -3.23(-1.80%) |
Jul 08, 2024 | 177.88 | 179.69 | 177.88 | 179.55 | 416,162 | +1.98(+1.12%) |
Jul 05, 2024 | 179.18 | 179.18 | 176.53 | 177.57 | 603,226 | -2.01(-1.12%) |
Jul 03, 2024 | 178.12 | 180.98 | 178.12 | 179.58 | 360,936 | +2.07(+1.17%) |
Jul 02, 2024 | 178.68 | 179.58 | 176.11 | 177.51 | 905,346 | -2.55(-1.42%) |
Jul 01, 2024 | 183.33 | 183.58 | 179.78 | 180.06 | 512,862 | -2.50(-1.37%) |
Jun 28, 2024 | 183.01 | 184.69 | 181.51 | 182.56 | 1,044,887 | -0.63(-0.34%) |
Jun 27, 2024 | 185.37 | 185.73 | 180.94 | 183.19 | 756,210 | -3.42(-1.83%) |
Jun 26, 2024 | 186.40 | 187.31 | 185.43 | 186.61 | 498,382 | -0.80(-0.43%) |
Jun 25, 2024 | 189.96 | 190.76 | 185.74 | 187.41 | 511,745 | -2.35(-1.24%) |
Jun 24, 2024 | 184.98 | 191.39 | 184.98 | 189.76 | 661,587 | +6.43(+3.51%) |
Jun 21, 2024 | 185.51 | 186.07 | 182.83 | 183.33 | 874,339 | -2.12(-1.14%) |
Jun 20, 2024 | 186.69 | 187.26 | 185.03 | 185.45 | 584,457 | -0.43(-0.23%) |
Jun 18, 2024 | 185.71 | 186.76 | 184.50 | 185.88 | 501,322 | +0.84(+0.45%) |
Jun 17, 2024 | 183.34 | 185.20 | 182.01 | 185.04 | 398,458 | +2.36(+1.29%) |
Jun 14, 2024 | 183.18 | 184.53 | 182.01 | 182.68 | 269,613 | -1.19(-0.65%) |
Jun 13, 2024 | 183.15 | 184.32 | 181.72 | 183.87 | 355,612 | +0.31(+0.17%) |
Jun 12, 2024 | 184.18 | 184.75 | 183.07 | 183.56 | 318,350 | +0.72(+0.39%) |
Jun 11, 2024 | 183.02 | 183.28 | 181.25 | 182.85 | 371,739 | -0.32(-0.17%) |
Jun 10, 2024 | 181.94 | 183.26 | 180.93 | 183.16 | 505,834 | +0.82(+0.45%) |
Jun 07, 2024 | 180.92 | 183.51 | 180.22 | 182.34 | 491,563 | +0.49(+0.27%) |
Jun 06, 2024 | 181.22 | 182.57 | 179.76 | 181.85 | 451,283 | +0.37(+0.20%) |
Jun 05, 2024 | 180.42 | 181.63 | 178.52 | 181.49 | 415,244 | +0.69(+0.38%) |
Jun 04, 2024 | 180.40 | 181.63 | 180.16 | 180.80 | 411,863 | -0.83(-0.46%) |