Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 194.92 | 206.60 | 193.32 | 205.94 | 551,949 | +13.10(+6.79%) |
Aug 22, 2024 | 193.76 | 194.85 | 191.76 | 192.84 | 267,017 | -1.31(-0.67%) |
Aug 21, 2024 | 188.74 | 194.17 | 188.25 | 194.15 | 447,857 | +8.86(+4.78%) |
Aug 20, 2024 | 187.47 | 189.97 | 184.53 | 185.29 | 301,792 | -1.70(-0.91%) |
Aug 19, 2024 | 181.16 | 187.23 | 180.95 | 186.99 | 359,763 | +7.23(+4.02%) |
Aug 16, 2024 | 180.08 | 184.31 | 179.58 | 179.76 | 234,268 | -0.88(-0.49%) |
Aug 15, 2024 | 180.81 | 182.29 | 178.06 | 180.64 | 384,706 | +1.91(+1.07%) |
Aug 14, 2024 | 184.29 | 184.29 | 177.60 | 178.73 | 427,364 | -1.07(-0.60%) |
Aug 13, 2024 | 178.99 | 181.94 | 177.34 | 179.80 | 268,877 | +2.08(+1.17%) |
Aug 12, 2024 | 178.54 | 178.85 | 175.95 | 177.72 | 270,858 | -0.85(-0.48%) |
Aug 09, 2024 | 179.07 | 180.33 | 177.51 | 178.57 | 277,055 | +0.00(+0.00%) |
Aug 08, 2024 | 177.00 | 179.59 | 174.12 | 178.57 | 431,075 | +4.37(+2.51%) |
Aug 07, 2024 | 185.81 | 187.30 | 173.88 | 174.20 | 567,058 | -8.85(-4.83%) |
Aug 06, 2024 | 180.09 | 187.85 | 178.38 | 183.05 | 395,392 | +1.04(+0.57%) |
Aug 05, 2024 | 174.25 | 185.67 | 173.75 | 182.01 | 475,478 | -9.30(-4.86%) |
Aug 02, 2024 | 189.86 | 192.90 | 186.19 | 191.31 | 460,027 | -4.67(-2.38%) |
Aug 01, 2024 | 203.46 | 205.16 | 194.64 | 195.98 | 544,641 | -6.89(-3.40%) |
Jul 31, 2024 | 205.00 | 210.58 | 200.73 | 202.87 | 393,202 | -0.41(-0.20%) |
Jul 30, 2024 | 201.95 | 204.78 | 199.99 | 203.28 | 324,746 | +1.20(+0.59%) |
Jul 29, 2024 | 200.28 | 203.13 | 198.40 | 202.08 | 436,684 | +1.98(+0.99%) |
Jul 26, 2024 | 198.36 | 204.00 | 197.89 | 200.10 | 642,354 | +6.94(+3.59%) |
Jul 25, 2024 | 191.52 | 195.12 | 183.45 | 193.16 | 992,097 | +1.64(+0.86%) |
Jul 24, 2024 | 197.99 | 200.24 | 191.24 | 191.52 | 531,478 | -6.13(-3.10%) |
Jul 23, 2024 | 191.27 | 199.51 | 189.46 | 197.65 | 470,674 | +4.25(+2.20%) |
Jul 22, 2024 | 190.20 | 194.06 | 186.12 | 193.40 | 346,932 | +3.30(+1.74%) |
Jul 19, 2024 | 192.00 | 194.46 | 189.57 | 190.10 | 485,526 | -3.77(-1.94%) |
Jul 18, 2024 | 192.68 | 205.20 | 191.75 | 193.87 | 920,197 | +3.85(+2.03%) |
Jul 17, 2024 | 188.36 | 193.53 | 188.36 | 190.02 | 584,110 | -0.51(-0.27%) |
Jul 16, 2024 | 181.93 | 191.42 | 181.15 | 190.53 | 507,555 | +11.90(+6.66%) |
Jul 15, 2024 | 179.32 | 182.67 | 178.22 | 178.63 | 325,090 | +0.69(+0.39%) |
Jul 12, 2024 | 176.45 | 180.31 | 176.45 | 177.94 | 447,955 | +3.15(+1.80%) |
Jul 11, 2024 | 166.11 | 176.64 | 166.11 | 174.79 | 720,053 | +14.78(+9.24%) |
Jul 10, 2024 | 156.21 | 160.74 | 155.79 | 160.01 | 341,320 | +5.41(+3.50%) |
Jul 09, 2024 | 153.29 | 156.48 | 152.69 | 154.60 | 422,421 | +0.51(+0.33%) |
Jul 08, 2024 | 154.27 | 155.11 | 153.09 | 154.09 | 330,798 | +1.86(+1.22%) |
Jul 05, 2024 | 154.85 | 155.54 | 152.10 | 152.23 | 203,963 | -3.41(-2.19%) |
Jul 03, 2024 | 154.30 | 157.07 | 153.12 | 155.64 | 189,859 | +1.08(+0.70%) |
Jul 02, 2024 | 154.08 | 155.00 | 152.16 | 154.56 | 392,458 | -1.59(-1.02%) |
Jul 01, 2024 | 162.74 | 163.29 | 155.69 | 156.15 | 388,243 | -5.70(-3.52%) |
Jun 28, 2024 | 163.97 | 164.41 | 160.49 | 161.85 | 591,253 | -0.30(-0.19%) |
Jun 27, 2024 | 161.96 | 162.72 | 160.45 | 162.15 | 309,954 | -0.03(-0.02%) |
Jun 26, 2024 | 162.07 | 162.71 | 161.08 | 162.18 | 253,137 | -1.50(-0.92%) |
Jun 25, 2024 | 166.16 | 166.21 | 161.18 | 163.68 | 711,325 | -2.26(-1.36%) |
Jun 24, 2024 | 161.10 | 166.72 | 160.90 | 165.94 | 707,256 | +5.72(+3.57%) |
Jun 21, 2024 | 163.05 | 163.51 | 160.00 | 160.22 | 1,114,027 | -2.65(-1.63%) |
Jun 20, 2024 | 163.72 | 165.36 | 162.22 | 162.87 | 282,938 | -1.14(-0.70%) |
Jun 18, 2024 | 164.97 | 166.48 | 162.98 | 164.01 | 319,280 | -2.41(-1.45%) |
Jun 17, 2024 | 163.25 | 166.50 | 163.10 | 166.42 | 470,684 | +3.68(+2.26%) |
Jun 14, 2024 | 163.63 | 164.38 | 161.90 | 162.74 | 401,412 | -4.14(-2.48%) |
Jun 13, 2024 | 168.50 | 168.70 | 165.38 | 166.88 | 339,427 | -2.45(-1.45%) |
Jun 12, 2024 | 172.09 | 176.23 | 168.66 | 169.33 | 498,668 | +5.42(+3.30%) |
Jun 11, 2024 | 166.78 | 166.78 | 163.78 | 163.91 | 574,862 | -4.03(-2.40%) |
Jun 10, 2024 | 166.18 | 168.22 | 164.49 | 167.94 | 403,836 | -0.54(-0.32%) |
Jun 07, 2024 | 169.96 | 172.06 | 166.31 | 168.48 | 1,026,286 | -5.57(-3.20%) |
Jun 06, 2024 | 174.84 | 177.19 | 173.30 | 174.06 | 1,099,264 | -1.83(-1.04%) |
Jun 05, 2024 | 173.14 | 176.14 | 172.07 | 175.89 | 371,816 | +4.09(+2.38%) |
Jun 04, 2024 | 175.17 | 176.81 | 171.72 | 171.80 | 334,539 | -4.70(-2.66%) |