Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 234.18 | 238.00 | 225.52 | 228.44 | 163,772 | -9.86(-4.14%) |
Aug 22, 2024 | 212.67 | 240.34 | 208.33 | 238.30 | 211,333 | +30.70(+14.79%) |
Aug 21, 2024 | 202.67 | 210.20 | 202.67 | 207.60 | 109,899 | +8.89(+4.47%) |
Aug 20, 2024 | 197.38 | 204.54 | 193.00 | 198.71 | 66,420 | +1.99(+1.01%) |
Aug 19, 2024 | 195.03 | 197.95 | 192.97 | 196.72 | 26,649 | +3.59(+1.86%) |
Aug 16, 2024 | 194.39 | 199.73 | 191.90 | 193.13 | 71,894 | -2.00(-1.02%) |
Aug 15, 2024 | 194.00 | 196.51 | 188.58 | 195.13 | 113,728 | +9.46(+5.10%) |
Aug 14, 2024 | 185.95 | 187.73 | 181.50 | 185.67 | 74,190 | +0.40(+0.22%) |
Aug 13, 2024 | 183.32 | 188.31 | 182.49 | 185.27 | 42,890 | +5.73(+3.19%) |
Aug 12, 2024 | 180.39 | 182.00 | 176.40 | 179.54 | 37,129 | -1.51(-0.83%) |
Aug 09, 2024 | 178.00 | 182.82 | 177.99 | 181.05 | 31,780 | +3.16(+1.78%) |
Aug 08, 2024 | 175.43 | 179.24 | 173.29 | 177.89 | 34,608 | +7.25(+4.25%) |
Aug 07, 2024 | 181.79 | 182.93 | 168.78 | 170.64 | 100,225 | -6.19(-3.50%) |
Aug 06, 2024 | 176.70 | 186.79 | 175.00 | 176.83 | 77,972 | +2.42(+1.39%) |
Aug 05, 2024 | 174.54 | 181.52 | 170.01 | 174.41 | 80,289 | -11.55(-6.21%) |
Aug 02, 2024 | 187.66 | 193.97 | 182.56 | 185.96 | 81,930 | -12.28(-6.19%) |
Aug 01, 2024 | 211.25 | 212.00 | 193.02 | 198.24 | 92,666 | -11.65(-5.55%) |
Jul 31, 2024 | 212.60 | 218.00 | 207.95 | 209.89 | 76,294 | -0.32(-0.15%) |
Jul 30, 2024 | 209.00 | 212.97 | 205.27 | 210.21 | 61,464 | +2.53(+1.22%) |
Jul 29, 2024 | 216.58 | 216.93 | 203.00 | 207.68 | 120,565 | -8.34(-3.86%) |
Jul 26, 2024 | 207.50 | 224.52 | 207.31 | 216.02 | 104,826 | +11.93(+5.85%) |
Jul 25, 2024 | 190.66 | 208.22 | 190.09 | 204.09 | 95,655 | +14.06(+7.40%) |
Jul 24, 2024 | 194.70 | 197.55 | 189.18 | 190.03 | 62,253 | -6.76(-3.44%) |
Jul 23, 2024 | 188.10 | 199.50 | 185.39 | 196.79 | 75,045 | +6.10(+3.20%) |
Jul 22, 2024 | 181.29 | 193.60 | 179.41 | 190.69 | 86,164 | +10.04(+5.56%) |
Jul 19, 2024 | 176.83 | 183.34 | 174.69 | 180.65 | 43,470 | +3.10(+1.75%) |
Jul 18, 2024 | 184.85 | 192.38 | 175.80 | 177.55 | 164,858 | -5.45(-2.98%) |
Jul 17, 2024 | 185.31 | 192.96 | 182.00 | 183.00 | 94,457 | -5.98(-3.16%) |
Jul 16, 2024 | 168.61 | 189.86 | 168.61 | 188.98 | 198,110 | +23.65(+14.30%) |
Jul 15, 2024 | 160.57 | 167.25 | 157.99 | 165.33 | 71,141 | +6.63(+4.18%) |
Jul 12, 2024 | 158.02 | 163.68 | 157.33 | 158.70 | 100,742 | +2.75(+1.76%) |
Jul 11, 2024 | 145.88 | 157.22 | 145.88 | 155.95 | 115,447 | +15.58(+11.10%) |
Jul 10, 2024 | 140.50 | 142.65 | 138.00 | 140.37 | 84,157 | +0.20(+0.14%) |
Jul 09, 2024 | 141.66 | 143.22 | 139.97 | 140.17 | 54,957 | -1.49(-1.05%) |
Jul 08, 2024 | 139.39 | 142.41 | 139.39 | 141.66 | 53,372 | +4.62(+3.37%) |
Jul 05, 2024 | 139.00 | 139.65 | 136.13 | 137.04 | 76,439 | -1.22(-0.88%) |
Jul 03, 2024 | 135.62 | 140.42 | 135.62 | 138.26 | 63,951 | +1.41(+1.03%) |
Jul 02, 2024 | 136.51 | 138.25 | 133.71 | 136.85 | 57,840 | -1.87(-1.35%) |
Jul 01, 2024 | 141.43 | 142.30 | 133.68 | 138.72 | 107,716 | -3.20(-2.25%) |
Jun 28, 2024 | 142.75 | 145.88 | 139.42 | 141.92 | 141,998 | +1.93(+1.38%) |
Jun 27, 2024 | 140.04 | 140.32 | 136.84 | 139.99 | 43,673 | +0.16(+0.11%) |
Jun 26, 2024 | 137.37 | 140.98 | 137.37 | 139.83 | 50,628 | +0.64(+0.46%) |
Jun 25, 2024 | 143.04 | 143.04 | 138.10 | 139.19 | 47,868 | -4.50(-3.13%) |
Jun 24, 2024 | 141.54 | 149.59 | 141.54 | 143.69 | 69,391 | +1.63(+1.15%) |
Jun 21, 2024 | 140.81 | 144.06 | 138.22 | 142.06 | 240,111 | +0.10(+0.07%) |
Jun 20, 2024 | 145.32 | 149.75 | 140.37 | 141.96 | 95,632 | -2.65(-1.83%) |
Jun 18, 2024 | 152.51 | 152.51 | 144.61 | 144.61 | 91,355 | -9.08(-5.91%) |
Jun 17, 2024 | 148.38 | 156.53 | 146.95 | 153.69 | 91,449 | +5.92(+4.01%) |
Jun 14, 2024 | 149.84 | 151.64 | 147.61 | 147.77 | 41,228 | -5.85(-3.81%) |
Jun 13, 2024 | 153.35 | 154.63 | 148.59 | 153.62 | 52,962 | +1.58(+1.04%) |
Jun 12, 2024 | 152.49 | 158.75 | 151.00 | 152.04 | 82,293 | +5.99(+4.10%) |
Jun 11, 2024 | 149.76 | 149.76 | 144.87 | 146.05 | 47,397 | -5.35(-3.53%) |
Jun 10, 2024 | 146.26 | 153.71 | 145.33 | 151.40 | 61,162 | +3.24(+2.19%) |
Jun 07, 2024 | 157.04 | 158.00 | 147.30 | 148.16 | 100,294 | -12.69(-7.89%) |
Jun 06, 2024 | 151.31 | 160.85 | 151.28 | 160.85 | 79,322 | +7.51(+4.90%) |
Jun 05, 2024 | 151.93 | 153.79 | 150.26 | 153.34 | 74,718 | +4.34(+2.91%) |
Jun 04, 2024 | 151.69 | 153.35 | 147.37 | 149.00 | 181,762 | -4.50(-2.93%) |