Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 203.71 | 210.79 | 203.71 | 207.95 | 368,836 | +5.21(+2.57%) |
Aug 22, 2024 | 204.71 | 205.80 | 202.39 | 202.74 | 220,637 | -1.77(-0.87%) |
Aug 21, 2024 | 200.61 | 205.07 | 200.53 | 204.51 | 289,372 | +5.05(+2.53%) |
Aug 20, 2024 | 198.84 | 199.93 | 197.44 | 199.46 | 256,800 | +0.33(+0.17%) |
Aug 19, 2024 | 201.79 | 202.50 | 198.40 | 199.13 | 230,363 | -2.43(-1.21%) |
Aug 16, 2024 | 199.91 | 203.09 | 198.28 | 201.56 | 378,837 | +1.53(+0.76%) |
Aug 15, 2024 | 193.07 | 202.72 | 189.18 | 200.03 | 373,086 | +1.11(+0.56%) |
Aug 14, 2024 | 198.41 | 199.57 | 196.25 | 198.92 | 243,379 | +1.49(+0.75%) |
Aug 13, 2024 | 195.99 | 197.67 | 193.90 | 197.43 | 163,684 | +3.52(+1.82%) |
Aug 12, 2024 | 197.00 | 197.00 | 193.20 | 193.91 | 163,272 | -3.09(-1.57%) |
Aug 09, 2024 | 196.76 | 197.69 | 194.01 | 197.00 | 333,104 | +0.24(+0.12%) |
Aug 08, 2024 | 195.91 | 197.69 | 193.50 | 196.76 | 251,682 | +3.87(+2.01%) |
Aug 07, 2024 | 198.58 | 199.45 | 192.65 | 192.89 | 209,447 | -3.17(-1.62%) |
Aug 06, 2024 | 192.85 | 198.92 | 191.42 | 196.06 | 247,358 | +3.47(+1.80%) |
Aug 05, 2024 | 190.12 | 197.89 | 188.71 | 192.59 | 360,375 | -6.63(-3.33%) |
Aug 02, 2024 | 198.95 | 201.32 | 196.01 | 199.22 | 321,201 | -6.61(-3.21%) |
Aug 01, 2024 | 217.50 | 219.19 | 204.02 | 205.83 | 380,574 | -12.36(-5.66%) |
Jul 31, 2024 | 218.64 | 223.15 | 216.86 | 218.19 | 333,084 | +1.33(+0.61%) |
Jul 30, 2024 | 217.06 | 218.22 | 215.85 | 216.86 | 221,634 | +0.58(+0.27%) |
Jul 29, 2024 | 215.67 | 217.02 | 214.46 | 216.28 | 249,418 | +1.27(+0.59%) |
Jul 26, 2024 | 213.15 | 216.32 | 211.45 | 215.01 | 264,841 | +5.35(+2.55%) |
Jul 25, 2024 | 205.88 | 212.18 | 205.88 | 209.66 | 254,046 | +4.97(+2.43%) |
Jul 24, 2024 | 208.06 | 210.47 | 204.62 | 204.69 | 212,418 | -4.79(-2.29%) |
Jul 23, 2024 | 206.27 | 210.45 | 206.27 | 209.48 | 201,087 | +2.34(+1.13%) |
Jul 22, 2024 | 205.73 | 207.40 | 202.14 | 207.14 | 303,535 | +3.36(+1.65%) |
Jul 19, 2024 | 208.03 | 208.24 | 201.75 | 203.78 | 410,437 | -3.77(-1.82%) |
Jul 18, 2024 | 207.81 | 212.19 | 206.59 | 207.55 | 251,642 | -1.18(-0.57%) |
Jul 17, 2024 | 209.38 | 211.72 | 207.03 | 208.73 | 374,906 | -1.98(-0.94%) |
Jul 16, 2024 | 204.49 | 212.13 | 204.31 | 210.71 | 430,930 | +9.44(+4.69%) |
Jul 15, 2024 | 195.47 | 203.05 | 194.65 | 201.27 | 279,783 | +7.72(+3.99%) |
Jul 12, 2024 | 194.79 | 195.74 | 193.37 | 193.55 | 266,699 | +2.34(+1.22%) |
Jul 11, 2024 | 190.00 | 192.94 | 189.12 | 191.21 | 235,876 | +5.32(+2.86%) |
Jul 10, 2024 | 184.10 | 186.98 | 182.21 | 185.89 | 325,166 | +2.09(+1.14%) |
Jul 09, 2024 | 188.10 | 188.66 | 183.51 | 183.80 | 445,968 | -4.88(-2.59%) |
Jul 08, 2024 | 190.36 | 191.94 | 188.37 | 188.68 | 350,023 | -0.76(-0.40%) |
Jul 05, 2024 | 190.74 | 191.00 | 189.28 | 189.44 | 170,291 | -1.91(-1.00%) |
Jul 03, 2024 | 192.54 | 193.31 | 191.28 | 191.35 | 100,168 | -0.58(-0.30%) |
Jul 02, 2024 | 190.20 | 192.75 | 189.38 | 191.93 | 183,874 | +1.68(+0.88%) |
Jul 01, 2024 | 194.76 | 195.58 | 190.00 | 190.25 | 295,653 | -3.75(-1.93%) |
Jun 28, 2024 | 194.02 | 195.51 | 192.66 | 194.00 | 441,029 | +1.04(+0.54%) |
Jun 27, 2024 | 192.34 | 193.36 | 191.50 | 192.96 | 221,675 | +1.30(+0.68%) |
Jun 26, 2024 | 190.31 | 192.15 | 189.63 | 191.66 | 359,887 | +0.10(+0.05%) |
Jun 25, 2024 | 190.20 | 191.78 | 188.12 | 191.56 | 247,519 | +0.90(+0.47%) |
Jun 24, 2024 | 188.88 | 192.05 | 187.35 | 190.66 | 196,068 | +2.09(+1.11%) |
Jun 21, 2024 | 186.83 | 188.65 | 184.97 | 188.57 | 638,691 | +1.04(+0.55%) |
Jun 20, 2024 | 187.72 | 190.12 | 186.64 | 187.53 | 220,057 | -0.53(-0.28%) |
Jun 18, 2024 | 184.95 | 188.53 | 184.95 | 188.06 | 303,557 | +2.94(+1.59%) |
Jun 17, 2024 | 183.53 | 187.00 | 183.53 | 185.12 | 355,367 | +1.03(+0.56%) |
Jun 14, 2024 | 186.95 | 188.83 | 181.35 | 184.09 | 242,674 | -6.39(-3.35%) |
Jun 13, 2024 | 189.19 | 190.52 | 187.17 | 190.48 | 159,943 | -0.01(-0.01%) |
Jun 12, 2024 | 191.09 | 195.15 | 190.31 | 190.49 | 214,485 | +3.42(+1.83%) |
Jun 11, 2024 | 186.67 | 187.65 | 185.06 | 187.07 | 186,236 | -0.27(-0.14%) |
Jun 10, 2024 | 185.90 | 188.18 | 185.69 | 187.34 | 240,719 | +0.18(+0.10%) |
Jun 07, 2024 | 187.33 | 188.99 | 186.85 | 187.16 | 162,932 | -0.60(-0.32%) |
Jun 06, 2024 | 188.82 | 189.73 | 186.77 | 187.76 | 169,959 | -2.28(-1.20%) |
Jun 05, 2024 | 188.16 | 190.44 | 187.13 | 190.04 | 217,278 | +3.71(+1.99%) |
Jun 04, 2024 | 186.55 | 186.85 | 183.66 | 186.33 | 301,073 | -0.71(-0.38%) |