Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 180.55 | 182.67 | 179.66 | 182.63 | 101,973 | +3.13(+1.74%) |
Aug 29, 2024 | 180.00 | 183.36 | 179.18 | 179.50 | 95,624 | +0.74(+0.41%) |
Aug 28, 2024 | 178.05 | 179.85 | 177.76 | 178.76 | 112,793 | +0.95(+0.53%) |
Aug 27, 2024 | 177.60 | 179.54 | 177.56 | 177.81 | 113,734 | -0.18(-0.10%) |
Aug 26, 2024 | 177.73 | 179.18 | 177.29 | 177.99 | 91,532 | +1.07(+0.60%) |
Aug 23, 2024 | 177.35 | 180.64 | 176.63 | 176.92 | 100,172 | -0.32(-0.18%) |
Aug 22, 2024 | 178.76 | 178.81 | 176.42 | 177.24 | 83,867 | -1.03(-0.58%) |
Aug 21, 2024 | 176.65 | 179.49 | 176.45 | 178.27 | 101,228 | +1.95(+1.11%) |
Aug 20, 2024 | 175.99 | 177.11 | 174.67 | 176.32 | 95,251 | +0.02(+0.01%) |
Aug 19, 2024 | 177.44 | 177.69 | 175.17 | 176.30 | 112,950 | -0.45(-0.25%) |
Aug 16, 2024 | 178.47 | 180.28 | 176.32 | 176.75 | 214,793 | -3.11(-1.73%) |
Aug 15, 2024 | 181.44 | 182.02 | 178.69 | 179.86 | 116,737 | +0.82(+0.46%) |
Aug 14, 2024 | 178.98 | 180.36 | 178.50 | 179.04 | 52,460 | +0.28(+0.16%) |
Aug 13, 2024 | 177.93 | 179.69 | 176.70 | 178.76 | 105,475 | +1.94(+1.10%) |
Aug 12, 2024 | 177.38 | 177.81 | 176.25 | 176.82 | 92,064 | -0.18(-0.10%) |
Aug 09, 2024 | 177.14 | 178.08 | 175.43 | 177.00 | 87,949 | -0.25(-0.14%) |
Aug 08, 2024 | 174.28 | 177.34 | 174.28 | 177.25 | 78,160 | +4.21(+2.43%) |
Aug 07, 2024 | 177.25 | 177.25 | 171.59 | 173.04 | 83,877 | -2.32(-1.32%) |
Aug 06, 2024 | 176.33 | 177.99 | 175.25 | 175.36 | 125,894 | -0.47(-0.27%) |
Aug 05, 2024 | 176.42 | 177.62 | 174.85 | 175.83 | 89,844 | -5.86(-3.23%) |
Aug 02, 2024 | 182.32 | 183.27 | 180.34 | 181.69 | 109,061 | -3.20(-1.73%) |
Aug 01, 2024 | 187.67 | 192.12 | 182.89 | 184.89 | 118,142 | -3.76(-1.99%) |
Jul 31, 2024 | 189.31 | 191.08 | 187.42 | 188.65 | 176,895 | +1.19(+0.63%) |
Jul 30, 2024 | 189.35 | 190.14 | 186.04 | 187.46 | 94,630 | -1.04(-0.55%) |
Jul 29, 2024 | 190.35 | 192.01 | 188.21 | 188.50 | 108,804 | -1.08(-0.57%) |
Jul 26, 2024 | 193.17 | 193.22 | 188.45 | 189.58 | 175,530 | -2.20(-1.15%) |
Jul 25, 2024 | 188.83 | 194.22 | 188.06 | 191.78 | 309,608 | -0.24(-0.12%) |
Jul 24, 2024 | 194.29 | 196.36 | 191.95 | 192.02 | 164,626 | -3.11(-1.59%) |
Jul 23, 2024 | 194.13 | 197.02 | 194.06 | 195.13 | 88,296 | +0.14(+0.07%) |
Jul 22, 2024 | 191.12 | 195.10 | 190.68 | 194.99 | 151,046 | +4.65(+2.44%) |
Jul 19, 2024 | 190.28 | 191.60 | 188.79 | 190.34 | 152,593 | -0.47(-0.25%) |
Jul 18, 2024 | 195.38 | 196.73 | 190.66 | 190.81 | 167,071 | -4.11(-2.11%) |
Jul 17, 2024 | 199.28 | 200.60 | 194.92 | 194.92 | 162,208 | -4.98(-2.49%) |
Jul 16, 2024 | 194.94 | 200.60 | 194.94 | 199.90 | 146,329 | +6.51(+3.37%) |
Jul 15, 2024 | 194.46 | 196.34 | 193.36 | 193.39 | 141,410 | +0.33(+0.17%) |
Jul 12, 2024 | 193.50 | 195.78 | 192.36 | 193.06 | 121,415 | +1.29(+0.67%) |
Jul 11, 2024 | 189.06 | 192.88 | 188.06 | 191.77 | 184,374 | +4.31(+2.30%) |
Jul 10, 2024 | 186.55 | 187.94 | 186.07 | 187.46 | 116,046 | +1.59(+0.86%) |
Jul 09, 2024 | 185.58 | 186.81 | 185.31 | 185.87 | 106,905 | +0.37(+0.20%) |
Jul 08, 2024 | 185.17 | 186.70 | 184.46 | 185.50 | 138,564 | +1.27(+0.69%) |
Jul 05, 2024 | 183.86 | 184.79 | 183.15 | 184.23 | 179,871 | -0.77(-0.42%) |
Jul 03, 2024 | 184.68 | 186.09 | 184.30 | 185.00 | 125,298 | +0.31(+0.17%) |
Jul 02, 2024 | 185.35 | 185.75 | 183.22 | 184.69 | 138,968 | -0.42(-0.23%) |
Jul 01, 2024 | 187.83 | 187.97 | 184.63 | 185.11 | 216,172 | -2.58(-1.37%) |
Jun 28, 2024 | 188.57 | 189.26 | 186.69 | 187.69 | 315,264 | -0.05(-0.03%) |
Jun 27, 2024 | 187.20 | 189.17 | 187.07 | 187.74 | 200,934 | +0.01(+0.01%) |
Jun 26, 2024 | 187.40 | 188.63 | 186.48 | 187.73 | 241,156 | -0.27(-0.14%) |
Jun 25, 2024 | 190.89 | 190.99 | 184.00 | 188.00 | 263,159 | -2.77(-1.45%) |
Jun 24, 2024 | 187.60 | 191.30 | 187.60 | 190.77 | 229,433 | +2.09(+1.11%) |
Jun 21, 2024 | 187.37 | 189.68 | 186.55 | 188.68 | 562,470 | +1.98(+1.06%) |
Jun 20, 2024 | 185.00 | 187.08 | 183.56 | 186.70 | 228,535 | +1.89(+1.02%) |
Jun 18, 2024 | 182.42 | 185.62 | 180.57 | 184.81 | 194,599 | +3.01(+1.66%) |
Jun 17, 2024 | 177.28 | 182.50 | 177.28 | 181.80 | 186,520 | +3.79(+2.13%) |
Jun 14, 2024 | 176.58 | 178.59 | 175.40 | 178.01 | 168,707 | -0.32(-0.18%) |
Jun 13, 2024 | 176.57 | 178.65 | 174.99 | 178.33 | 141,936 | +1.51(+0.85%) |
Jun 12, 2024 | 174.39 | 177.10 | 174.39 | 176.82 | 133,684 | +4.11(+2.38%) |
Jun 11, 2024 | 171.45 | 172.82 | 170.12 | 172.71 | 132,372 | +0.40(+0.23%) |
Jun 10, 2024 | 169.99 | 172.31 | 169.05 | 172.31 | 163,584 | +1.08(+0.63%) |
Jun 07, 2024 | 173.69 | 174.63 | 171.16 | 171.23 | 93,356 | -3.20(-1.83%) |
Jun 06, 2024 | 176.29 | 176.71 | 172.83 | 174.43 | 131,652 | -1.60(-0.91%) |
Jun 05, 2024 | 177.82 | 177.82 | 174.67 | 176.03 | 206,325 | -0.62(-0.35%) |
Jun 04, 2024 | 175.81 | 177.88 | 175.31 | 176.65 | 142,605 | +0.25(+0.14%) |