Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 220.00 | 231.28 | 219.04 | 231.06 | 1,274,326 | +12.81(+5.87%) |
Aug 22, 2024 | 222.00 | 224.00 | 217.77 | 218.26 | 941,111 | -4.37(-1.96%) |
Aug 21, 2024 | 222.00 | 224.42 | 219.45 | 222.63 | 882,566 | +2.43(+1.10%) |
Aug 20, 2024 | 227.02 | 230.89 | 217.19 | 220.20 | 1,805,550 | -8.18(-3.58%) |
Aug 19, 2024 | 225.00 | 231.97 | 224.98 | 228.38 | 1,274,326 | +2.98(+1.32%) |
Aug 16, 2024 | 229.00 | 229.97 | 222.53 | 225.40 | 1,479,645 | -4.18(-1.82%) |
Aug 15, 2024 | 228.50 | 233.09 | 225.80 | 229.58 | 1,267,180 | +4.04(+1.79%) |
Aug 14, 2024 | 232.52 | 232.77 | 225.14 | 225.54 | 1,266,162 | -4.73(-2.05%) |
Aug 13, 2024 | 222.00 | 232.21 | 221.67 | 230.27 | 2,365,276 | +11.04(+5.04%) |
Aug 12, 2024 | 212.85 | 220.52 | 212.20 | 219.23 | 1,688,485 | +7.43(+3.51%) |
Aug 09, 2024 | 210.13 | 213.70 | 207.00 | 211.80 | 814,977 | -1.33(-0.62%) |
Aug 08, 2024 | 208.50 | 215.27 | 204.00 | 213.13 | 1,723,727 | +4.37(+2.09%) |
Aug 07, 2024 | 216.50 | 219.66 | 208.38 | 208.76 | 1,500,562 | -1.69(-0.80%) |
Aug 06, 2024 | 206.31 | 215.88 | 205.00 | 210.45 | 1,795,869 | +3.36(+1.62%) |
Aug 05, 2024 | 201.00 | 212.16 | 195.27 | 207.09 | 2,684,449 | -5.95(-2.80%) |
Aug 02, 2024 | 216.70 | 223.31 | 210.72 | 213.04 | 2,783,103 | -5.46(-2.50%) |
Aug 01, 2024 | 219.10 | 227.99 | 215.33 | 218.50 | 3,358,584 | +2.51(+1.16%) |
Jul 31, 2024 | 220.12 | 227.50 | 209.79 | 215.99 | 5,254,503 | +5.10(+2.42%) |
Jul 30, 2024 | 222.00 | 224.46 | 209.25 | 210.89 | 3,435,560 | -9.51(-4.31%) |
Jul 29, 2024 | 226.75 | 229.16 | 218.70 | 220.40 | 2,020,154 | -6.34(-2.80%) |
Jul 26, 2024 | 221.57 | 230.79 | 220.50 | 226.74 | 2,209,270 | +10.55(+4.88%) |
Jul 25, 2024 | 218.78 | 224.11 | 215.01 | 216.19 | 1,653,454 | -5.14(-2.32%) |
Jul 24, 2024 | 224.02 | 232.87 | 221.01 | 221.33 | 2,295,000 | -1.68(-0.75%) |
Jul 23, 2024 | 222.86 | 226.80 | 220.00 | 223.01 | 1,913,954 | +2.77(+1.26%) |
Jul 22, 2024 | 225.51 | 226.26 | 217.82 | 220.24 | 2,525,080 | +3.81(+1.76%) |
Jul 19, 2024 | 214.00 | 218.35 | 211.79 | 216.43 | 2,565,198 | +2.85(+1.33%) |
Jul 18, 2024 | 213.65 | 217.80 | 209.76 | 213.58 | 3,234,252 | +5.41(+2.60%) |
Jul 17, 2024 | 215.56 | 217.94 | 206.85 | 208.17 | 3,384,414 | -13.08(-5.91%) |
Jul 16, 2024 | 216.90 | 223.73 | 213.00 | 221.25 | 3,100,354 | +7.83(+3.67%) |
Jul 15, 2024 | 220.22 | 220.36 | 209.21 | 213.42 | 5,194,760 | -19.82(-8.50%) |
Jul 12, 2024 | 235.70 | 238.79 | 232.40 | 233.24 | 1,641,041 | -0.21(-0.09%) |
Jul 11, 2024 | 236.00 | 240.96 | 228.37 | 233.45 | 2,477,265 | +4.88(+2.14%) |
Jul 10, 2024 | 226.87 | 231.27 | 224.90 | 228.57 | 1,641,856 | +3.34(+1.48%) |
Jul 09, 2024 | 227.00 | 229.78 | 222.70 | 225.23 | 1,572,333 | -1.89(-0.83%) |
Jul 08, 2024 | 227.96 | 231.99 | 223.19 | 227.12 | 2,219,547 | +5.00(+2.25%) |
Jul 05, 2024 | 231.51 | 233.58 | 220.80 | 222.12 | 2,474,519 | -8.99(-3.89%) |
Jul 03, 2024 | 220.05 | 231.72 | 216.77 | 231.11 | 3,989,517 | +14.38(+6.63%) |
Jul 02, 2024 | 222.65 | 227.54 | 214.37 | 216.73 | 3,185,857 | -5.98(-2.69%) |
Jul 01, 2024 | 224.75 | 226.18 | 217.26 | 222.71 | 3,591,766 | -2.75(-1.22%) |
Jun 28, 2024 | 248.73 | 248.73 | 225.12 | 225.46 | 6,087,941 | -24.46(-9.79%) |
Jun 27, 2024 | 245.90 | 251.64 | 243.43 | 249.92 | 1,920,155 | +1.99(+0.80%) |
Jun 26, 2024 | 256.43 | 256.43 | 243.29 | 247.93 | 2,806,570 | -8.81(-3.43%) |
Jun 25, 2024 | 259.82 | 261.00 | 255.09 | 256.74 | 1,443,075 | -4.54(-1.74%) |
Jun 24, 2024 | 256.65 | 268.12 | 254.51 | 261.28 | 2,518,705 | +2.41(+0.93%) |
Jun 21, 2024 | 259.32 | 266.56 | 256.01 | 258.87 | 3,993,383 | -1.20(-0.46%) |
Jun 20, 2024 | 260.00 | 262.87 | 253.61 | 260.07 | 2,813,812 | -2.30(-0.88%) |
Jun 18, 2024 | 255.29 | 263.70 | 253.57 | 262.37 | 2,960,705 | +1.04(+0.40%) |
Jun 17, 2024 | 273.21 | 274.08 | 254.24 | 261.33 | 5,103,649 | -12.28(-4.49%) |
Jun 14, 2024 | 288.18 | 290.90 | 272.81 | 273.61 | 3,173,721 | -17.95(-6.16%) |
Jun 13, 2024 | 300.24 | 304.52 | 287.02 | 291.56 | 2,573,389 | -9.15(-3.04%) |
Jun 12, 2024 | 300.49 | 306.77 | 296.40 | 300.71 | 3,727,126 | +6.18(+2.10%) |
Jun 11, 2024 | 279.89 | 294.58 | 275.42 | 294.53 | 4,100,681 | +14.73(+5.26%) |
Jun 10, 2024 | 265.91 | 283.96 | 263.07 | 279.80 | 3,452,117 | +12.46(+4.66%) |
Jun 07, 2024 | 266.85 | 279.95 | 265.09 | 267.34 | 2,556,373 | -6.11(-2.23%) |
Jun 06, 2024 | 270.00 | 278.50 | 267.36 | 273.45 | 2,154,205 | +0.39(+0.14%) |
Jun 05, 2024 | 268.17 | 285.52 | 266.54 | 273.06 | 2,905,131 | +6.89(+2.59%) |
Jun 04, 2024 | 274.05 | 278.10 | 265.43 | 266.17 | 2,291,285 | -6.55(-2.40%) |