Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 209.87 | 211.80 | 208.34 | 211.18 | 851,009 | +1.83(+0.87%) |
Aug 22, 2024 | 213.91 | 213.91 | 208.15 | 209.35 | 1,219,724 | -0.78(-0.37%) |
Aug 21, 2024 | 206.10 | 210.26 | 205.76 | 210.13 | 1,247,179 | +5.28(+2.58%) |
Aug 20, 2024 | 208.00 | 208.60 | 204.64 | 204.85 | 893,997 | -3.61(-1.73%) |
Aug 19, 2024 | 208.70 | 209.64 | 206.50 | 208.46 | 955,024 | +0.46(+0.22%) |
Aug 16, 2024 | 208.15 | 208.95 | 204.57 | 208.00 | 1,701,766 | +0.26(+0.13%) |
Aug 15, 2024 | 205.82 | 210.20 | 204.52 | 207.74 | 1,804,295 | +0.86(+0.42%) |
Aug 14, 2024 | 209.11 | 215.19 | 205.49 | 206.88 | 7,073,653 | +15.49(+8.09%) |
Aug 13, 2024 | 184.11 | 192.05 | 183.18 | 191.39 | 3,969,779 | +3.09(+1.64%) |
Aug 12, 2024 | 190.17 | 190.72 | 187.16 | 188.30 | 2,307,180 | -3.70(-1.93%) |
Aug 09, 2024 | 187.31 | 192.10 | 186.81 | 192.00 | 1,297,319 | +0.58(+0.30%) |
Aug 08, 2024 | 184.85 | 191.42 | 183.73 | 191.42 | 1,139,757 | +10.58(+5.85%) |
Aug 07, 2024 | 183.55 | 183.77 | 180.06 | 180.84 | 1,162,133 | -0.39(-0.22%) |
Aug 06, 2024 | 181.18 | 185.94 | 180.21 | 181.23 | 1,217,642 | -0.60(-0.33%) |
Aug 05, 2024 | 178.00 | 184.92 | 175.59 | 181.83 | 1,164,028 | -5.76(-3.07%) |
Aug 02, 2024 | 187.96 | 189.27 | 184.84 | 187.59 | 1,833,498 | -5.54(-2.87%) |
Aug 01, 2024 | 199.84 | 200.10 | 191.34 | 193.13 | 1,660,090 | -4.27(-2.16%) |
Jul 31, 2024 | 197.50 | 199.73 | 195.56 | 197.40 | 911,434 | +4.77(+2.48%) |
Jul 30, 2024 | 193.40 | 194.65 | 191.21 | 192.63 | 769,540 | -0.87(-0.45%) |
Jul 29, 2024 | 193.91 | 195.24 | 193.19 | 193.50 | 937,647 | -5.13(-2.58%) |
Jul 26, 2024 | 197.53 | 198.79 | 196.08 | 198.63 | 379,363 | +3.51(+1.80%) |
Jul 25, 2024 | 192.81 | 196.47 | 191.11 | 195.12 | 1,448,147 | +0.11(+0.06%) |
Jul 24, 2024 | 201.70 | 202.18 | 194.72 | 195.01 | 593,629 | -8.03(-3.95%) |
Jul 23, 2024 | 203.83 | 203.83 | 201.63 | 203.04 | 498,722 | -0.25(-0.12%) |
Jul 22, 2024 | 201.00 | 203.99 | 200.11 | 203.29 | 946,291 | +2.34(+1.16%) |
Jul 19, 2024 | 197.35 | 201.41 | 196.73 | 200.95 | 901,109 | +1.17(+0.59%) |
Jul 18, 2024 | 201.79 | 202.62 | 199.40 | 199.78 | 776,894 | -3.74(-1.84%) |
Jul 17, 2024 | 204.63 | 206.74 | 203.52 | 203.52 | 699,424 | -4.43(-2.13%) |
Jul 16, 2024 | 206.06 | 209.14 | 205.10 | 207.95 | 2,158,773 | +0.74(+0.36%) |
Jul 15, 2024 | 205.62 | 208.59 | 205.07 | 207.21 | 1,793,225 | -0.02(-0.01%) |
Jul 12, 2024 | 203.41 | 209.18 | 203.40 | 207.23 | 2,322,229 | +3.76(+1.85%) |
Jul 11, 2024 | 200.89 | 203.78 | 200.10 | 203.47 | 1,441,790 | +4.99(+2.51%) |
Jul 10, 2024 | 200.96 | 201.45 | 198.20 | 198.48 | 849,495 | -0.45(-0.23%) |
Jul 09, 2024 | 197.55 | 199.75 | 196.92 | 198.93 | 524,544 | +1.48(+0.75%) |
Jul 08, 2024 | 199.55 | 200.99 | 197.21 | 197.45 | 986,178 | +2.29(+1.17%) |
Jul 05, 2024 | 198.43 | 198.71 | 193.94 | 195.16 | 956,665 | +1.24(+0.64%) |
Jul 03, 2024 | 192.96 | 194.97 | 191.97 | 193.92 | 479,386 | +3.54(+1.86%) |
Jul 02, 2024 | 186.89 | 191.24 | 186.66 | 190.38 | 2,316,183 | +4.07(+2.18%) |
Jul 01, 2024 | 186.33 | 187.00 | 183.52 | 186.31 | 1,031,542 | +3.95(+2.17%) |
Jun 28, 2024 | 183.69 | 184.83 | 181.04 | 182.36 | 3,251,047 | -0.45(-0.25%) |
Jun 27, 2024 | 183.11 | 185.29 | 182.41 | 182.81 | 475,964 | +1.80(+0.99%) |
Jun 26, 2024 | 183.18 | 183.61 | 180.79 | 181.01 | 762,921 | -5.04(-2.71%) |
Jun 25, 2024 | 188.03 | 188.73 | 185.39 | 186.05 | 942,555 | -1.26(-0.67%) |
Jun 24, 2024 | 185.78 | 187.67 | 185.17 | 187.31 | 1,341,390 | -1.72(-0.91%) |
Jun 21, 2024 | 189.47 | 191.19 | 188.82 | 189.03 | 2,260,468 | -1.37(-0.72%) |
Jun 20, 2024 | 186.10 | 191.05 | 185.53 | 190.40 | 1,039,257 | +5.63(+3.05%) |
Jun 18, 2024 | 185.05 | 186.55 | 182.14 | 184.77 | 1,188,631 | -4.04(-2.14%) |
Jun 17, 2024 | 179.80 | 189.91 | 178.83 | 188.81 | 2,749,799 | +10.85(+6.10%) |
Jun 14, 2024 | 176.03 | 178.50 | 174.03 | 177.96 | 1,159,379 | -0.62(-0.35%) |
Jun 13, 2024 | 182.65 | 183.18 | 178.13 | 178.58 | 1,032,826 | -3.25(-1.79%) |
Jun 12, 2024 | 187.81 | 187.85 | 181.71 | 181.83 | 1,322,137 | -1.32(-0.72%) |
Jun 11, 2024 | 185.72 | 186.12 | 182.01 | 183.15 | 2,128,801 | -3.68(-1.97%) |
Jun 10, 2024 | 189.19 | 189.19 | 186.60 | 186.83 | 876,547 | -4.72(-2.46%) |
Jun 07, 2024 | 187.99 | 192.02 | 187.81 | 191.55 | 1,038,606 | +1.02(+0.54%) |
Jun 06, 2024 | 188.25 | 191.74 | 188.14 | 190.53 | 3,837,430 | +4.02(+2.16%) |
Jun 05, 2024 | 191.20 | 191.20 | 186.22 | 186.51 | 2,117,018 | -5.19(-2.71%) |
Jun 04, 2024 | 190.55 | 192.40 | 189.93 | 191.70 | 1,183,409 | +2.56(+1.35%) |