Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 197.75 | 199.15 | 196.49 | 198.58 | 2,481,124 | +2.14(+1.09%) |
Aug 22, 2024 | 195.89 | 197.15 | 195.18 | 196.44 | 3,059,922 | +0.98(+0.50%) |
Aug 21, 2024 | 196.37 | 197.12 | 195.21 | 195.46 | 3,252,706 | -0.76(-0.39%) |
Aug 20, 2024 | 196.81 | 198.07 | 196.14 | 196.22 | 2,884,872 | -1.36(-0.69%) |
Aug 19, 2024 | 197.16 | 198.79 | 196.32 | 197.58 | 2,786,408 | +1.02(+0.52%) |
Aug 16, 2024 | 194.39 | 196.73 | 193.39 | 196.56 | 3,161,677 | +1.93(+0.99%) |
Aug 15, 2024 | 196.32 | 196.83 | 192.88 | 194.63 | 4,672,796 | -1.86(-0.95%) |
Aug 14, 2024 | 194.98 | 197.03 | 194.48 | 196.49 | 3,248,049 | +1.16(+0.59%) |
Aug 13, 2024 | 195.70 | 195.93 | 193.88 | 195.33 | 3,736,907 | +0.38(+0.19%) |
Aug 12, 2024 | 194.20 | 195.24 | 193.26 | 194.95 | 2,870,964 | +0.75(+0.39%) |
Aug 09, 2024 | 193.67 | 194.38 | 192.11 | 194.20 | 2,805,923 | +0.59(+0.30%) |
Aug 08, 2024 | 190.44 | 193.84 | 190.00 | 193.61 | 5,437,302 | +3.02(+1.58%) |
Aug 07, 2024 | 189.86 | 193.93 | 189.86 | 190.59 | 4,686,065 | +0.73(+0.38%) |
Aug 06, 2024 | 186.95 | 192.65 | 186.52 | 189.86 | 4,491,975 | +2.99(+1.60%) |
Aug 05, 2024 | 192.37 | 193.48 | 185.39 | 186.87 | 6,522,581 | -1.89(-1.00%) |
Aug 02, 2024 | 189.00 | 193.77 | 188.30 | 188.76 | 7,926,235 | +1.69(+0.90%) |
Aug 01, 2024 | 181.87 | 187.51 | 181.81 | 187.07 | 5,229,251 | +4.79(+2.63%) |
Jul 31, 2024 | 180.33 | 182.75 | 176.89 | 182.28 | 8,036,634 | +6.92(+3.95%) |
Jul 30, 2024 | 177.59 | 177.89 | 173.74 | 175.36 | 4,851,678 | -1.51(-0.85%) |
Jul 29, 2024 | 175.71 | 177.03 | 175.07 | 176.87 | 2,400,757 | +1.34(+0.76%) |
Jul 26, 2024 | 175.69 | 176.54 | 173.83 | 175.53 | 3,117,230 | +0.39(+0.22%) |
Jul 25, 2024 | 178.25 | 180.33 | 175.02 | 175.14 | 4,166,044 | -1.75(-0.99%) |
Jul 24, 2024 | 177.06 | 177.53 | 174.23 | 176.89 | 4,500,532 | +0.33(+0.19%) |
Jul 23, 2024 | 177.62 | 177.65 | 175.71 | 176.56 | 3,621,209 | -0.88(-0.50%) |
Jul 22, 2024 | 181.42 | 181.69 | 176.78 | 177.44 | 4,391,033 | -4.61(-2.53%) |
Jul 19, 2024 | 182.22 | 183.24 | 181.94 | 182.05 | 2,494,990 | -0.24(-0.13%) |
Jul 18, 2024 | 183.63 | 183.80 | 181.72 | 182.29 | 4,237,135 | -1.27(-0.69%) |
Jul 17, 2024 | 183.76 | 185.42 | 182.26 | 183.56 | 5,253,310 | +0.58(+0.32%) |
Jul 16, 2024 | 181.97 | 183.82 | 181.25 | 182.98 | 5,436,387 | +1.23(+0.68%) |
Jul 15, 2024 | 178.75 | 182.34 | 178.66 | 181.75 | 4,028,273 | +2.21(+1.23%) |
Jul 12, 2024 | 179.44 | 180.79 | 178.55 | 179.54 | 3,044,094 | +0.73(+0.41%) |
Jul 11, 2024 | 179.25 | 180.82 | 177.91 | 178.81 | 4,760,083 | -1.71(-0.95%) |
Jul 10, 2024 | 178.64 | 181.08 | 178.64 | 180.52 | 3,338,369 | +1.47(+0.82%) |
Jul 09, 2024 | 179.68 | 180.31 | 178.46 | 179.05 | 2,940,785 | -0.12(-0.07%) |
Jul 08, 2024 | 179.04 | 179.93 | 178.24 | 179.17 | 2,370,225 | -0.07(-0.04%) |
Jul 05, 2024 | 178.91 | 179.48 | 177.93 | 179.24 | 3,256,517 | +0.78(+0.44%) |
Jul 03, 2024 | 178.87 | 179.59 | 178.00 | 178.46 | 1,652,896 | -1.52(-0.84%) |
Jul 02, 2024 | 178.12 | 180.00 | 177.70 | 179.98 | 3,317,423 | +0.90(+0.50%) |
Jul 01, 2024 | 177.59 | 179.17 | 176.73 | 179.08 | 3,257,355 | +2.90(+1.65%) |
Jun 28, 2024 | 177.68 | 178.87 | 176.11 | 176.18 | 5,172,285 | -1.24(-0.70%) |
Jun 27, 2024 | 176.31 | 177.61 | 175.71 | 177.42 | 3,157,924 | +1.11(+0.63%) |
Jun 26, 2024 | 177.01 | 177.52 | 173.77 | 176.31 | 5,316,640 | -1.32(-0.74%) |
Jun 25, 2024 | 178.46 | 178.80 | 177.26 | 177.63 | 5,909,594 | -0.32(-0.18%) |
Jun 24, 2024 | 177.45 | 178.75 | 176.17 | 177.95 | 5,958,243 | +1.22(+0.69%) |
Jun 21, 2024 | 175.46 | 177.42 | 174.12 | 176.73 | 14,725,547 | +0.29(+0.16%) |
Jun 20, 2024 | 176.51 | 179.01 | 175.77 | 176.44 | 6,596,370 | -1.17(-0.66%) |
Jun 18, 2024 | 177.87 | 178.25 | 175.57 | 177.61 | 5,711,986 | +0.23(+0.13%) |
Jun 17, 2024 | 175.99 | 178.82 | 174.81 | 177.38 | 6,591,864 | +1.39(+0.79%) |
Jun 14, 2024 | 175.03 | 176.08 | 174.21 | 175.99 | 4,045,189 | +0.88(+0.50%) |
Jun 13, 2024 | 174.18 | 175.40 | 173.18 | 175.11 | 5,444,233 | +1.32(+0.76%) |
Jun 12, 2024 | 176.88 | 177.21 | 171.18 | 173.79 | 10,923,091 | -4.61(-2.58%) |
Jun 11, 2024 | 180.75 | 180.90 | 178.04 | 178.40 | 7,331,045 | -2.29(-1.27%) |
Jun 10, 2024 | 179.93 | 182.31 | 179.25 | 180.69 | 6,774,968 | +0.87(+0.48%) |
Jun 07, 2024 | 179.52 | 180.66 | 179.27 | 179.82 | 5,994,365 | +0.05(+0.03%) |
Jun 06, 2024 | 180.27 | 182.67 | 179.40 | 179.77 | 7,651,355 | -0.50(-0.28%) |
Jun 05, 2024 | 179.02 | 181.17 | 178.27 | 180.27 | 8,973,502 | +2.36(+1.33%) |
Jun 04, 2024 | 173.08 | 178.85 | 173.07 | 177.91 | 7,238,172 | +4.83(+2.79%) |