Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 173.58 | 184.56 | 173.58 | 178.05 | 168 | +1.56(+0.88%) |
Aug 29, 2024 | 179.46 | 185.04 | 176.49 | 176.49 | 5,257 | -1.49(-0.84%) |
Aug 28, 2024 | 176.37 | 187.08 | 176.37 | 177.98 | 321 | -3.22(-1.78%) |
Aug 27, 2024 | 175.98 | 186.61 | 173.18 | 181.20 | 170 | -7.29(-3.87%) |
Aug 26, 2024 | 189.55 | 189.56 | 179.05 | 188.50 | 377 | +5.95(+3.26%) |
Aug 23, 2024 | 192.14 | 192.16 | 181.71 | 182.55 | 291 | -3.71(-1.99%) |
Aug 22, 2024 | 198.54 | 198.54 | 186.26 | 186.26 | 850 | -8.48(-4.35%) |
Aug 21, 2024 | 198.53 | 198.53 | 184.50 | 194.74 | 169 | -0.02(-0.01%) |
Aug 20, 2024 | 187.08 | 194.76 | 186.30 | 194.76 | 254 | +2.46(+1.28%) |
Aug 19, 2024 | 186.46 | 201.44 | 186.46 | 192.30 | 20,589 | -7.53(-3.77%) |
Aug 16, 2024 | 186.45 | 199.82 | 183.89 | 199.82 | 121 | +7.45(+3.87%) |
Aug 15, 2024 | 184.72 | 194.80 | 184.14 | 192.38 | 838 | +10.38(+5.70%) |
Aug 14, 2024 | 180.00 | 188.15 | 179.56 | 182.00 | 328 | -5.79(-3.08%) |
Aug 13, 2024 | 182.90 | 190.38 | 181.94 | 187.79 | 1,370 | +5.06(+2.77%) |
Aug 12, 2024 | 179.40 | 182.73 | 178.61 | 182.73 | 367 | +5.80(+3.28%) |
Aug 09, 2024 | 173.87 | 178.71 | 173.87 | 176.93 | 216 | -14.07(-7.37%) |
Aug 08, 2024 | 191.00 | 196.62 | 191.00 | 191.00 | 450 | +11.48(+6.40%) |
Aug 07, 2024 | 178.35 | 181.48 | 169.82 | 179.52 | 18,219 | +10.05(+5.93%) |
Aug 06, 2024 | 167.35 | 177.93 | 167.35 | 169.47 | 7,165 | +4.27(+2.58%) |
Aug 05, 2024 | 159.01 | 172.38 | 155.71 | 165.20 | 9,545 | -15.77(-8.71%) |
Aug 02, 2024 | 184.00 | 184.44 | 171.84 | 180.97 | 1,784 | -10.31(-5.39%) |
Aug 01, 2024 | 200.36 | 207.14 | 191.28 | 191.28 | 29,269 | -13.58(-6.63%) |
Jul 31, 2024 | 202.82 | 210.25 | 202.54 | 204.86 | 6,690 | +22.34(+12.24%) |
Jul 30, 2024 | 183.74 | 189.41 | 181.85 | 182.52 | 146 | +0.08(+0.04%) |
Jul 29, 2024 | 190.36 | 190.36 | 182.44 | 182.44 | 4,614 | +4.67(+2.63%) |
Jul 26, 2024 | 183.23 | 185.05 | 175.95 | 177.77 | 499 | -13.53(-7.07%) |
Jul 25, 2024 | 183.85 | 191.35 | 182.50 | 191.30 | 491 | +4.32(+2.31%) |
Jul 24, 2024 | 193.76 | 198.28 | 186.98 | 186.98 | 435 | -13.70(-6.83%) |
Jul 23, 2024 | 195.50 | 200.68 | 195.50 | 200.68 | 1,231 | +5.01(+2.56%) |
Jul 22, 2024 | 199.12 | 199.32 | 194.67 | 195.67 | 169 | +1.91(+0.99%) |
Jul 19, 2024 | 191.11 | 201.71 | 191.11 | 193.76 | 442 | +2.67(+1.40%) |
Jul 18, 2024 | 201.32 | 203.04 | 190.15 | 191.09 | 9,829 | -13.31(-6.51%) |
Jul 17, 2024 | 205.36 | 215.96 | 201.00 | 204.40 | 294 | -26.02(-11.29%) |
Jul 16, 2024 | 224.70 | 230.42 | 224.25 | 230.42 | 138 | +6.72(+3.00%) |
Jul 15, 2024 | 221.21 | 230.50 | 221.21 | 223.70 | 126 | +0.70(+0.31%) |
Jul 12, 2024 | 229.00 | 229.40 | 219.70 | 223.00 | 1,114 | -7.62(-3.30%) |
Jul 11, 2024 | 240.28 | 240.28 | 230.62 | 230.62 | 491 | -8.88(-3.71%) |
Jul 10, 2024 | 231.31 | 242.15 | 229.35 | 239.50 | 308 | +10.30(+4.49%) |
Jul 09, 2024 | 230.00 | 234.80 | 227.34 | 229.20 | 162 | +7.50(+3.38%) |
Jul 08, 2024 | 228.57 | 228.57 | 219.00 | 221.70 | 196 | -1.68(-0.75%) |
Jul 05, 2024 | 220.80 | 227.70 | 216.10 | 223.38 | 103 | -3.02(-1.33%) |
Jul 03, 2024 | 226.03 | 226.40 | 217.76 | 226.40 | 144 | +12.90(+6.04%) |
Jul 02, 2024 | 212.35 | 220.40 | 212.32 | 213.50 | 350 | -3.11(-1.44%) |