Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 210.20 | 210.57 | 206.59 | 209.62 | 889,773 | -0.17(-0.08%) |
Aug 22, 2024 | 206.40 | 210.90 | 206.08 | 209.79 | 643,799 | +2.86(+1.38%) |
Aug 21, 2024 | 205.54 | 207.16 | 204.99 | 206.93 | 662,414 | +0.91(+0.44%) |
Aug 20, 2024 | 203.93 | 206.43 | 203.51 | 206.02 | 633,984 | +1.43(+0.70%) |
Aug 19, 2024 | 204.03 | 205.17 | 202.98 | 204.59 | 483,084 | +1.65(+0.81%) |
Aug 16, 2024 | 201.01 | 204.50 | 201.01 | 202.94 | 689,327 | +1.96(+0.98%) |
Aug 15, 2024 | 206.76 | 206.76 | 200.54 | 200.98 | 1,087,417 | -5.01(-2.43%) |
Aug 14, 2024 | 201.04 | 206.43 | 200.31 | 205.99 | 1,014,844 | +3.71(+1.83%) |
Aug 13, 2024 | 203.55 | 203.85 | 199.15 | 202.28 | 1,023,606 | -1.34(-0.66%) |
Aug 12, 2024 | 201.54 | 204.17 | 200.47 | 203.62 | 496,252 | +2.80(+1.39%) |
Aug 09, 2024 | 204.16 | 204.47 | 200.82 | 200.82 | 801,884 | -3.36(-1.65%) |
Aug 08, 2024 | 202.42 | 205.96 | 201.55 | 204.18 | 1,651,870 | +1.94(+0.96%) |
Aug 07, 2024 | 196.38 | 203.37 | 194.00 | 202.24 | 2,317,058 | +4.99(+2.53%) |
Aug 06, 2024 | 196.01 | 199.06 | 195.28 | 197.25 | 1,589,668 | +0.98(+0.50%) |
Aug 05, 2024 | 193.94 | 202.67 | 192.32 | 196.27 | 1,792,410 | +2.49(+1.28%) |
Aug 02, 2024 | 186.10 | 195.00 | 186.10 | 193.78 | 1,436,170 | +8.03(+4.33%) |
Aug 01, 2024 | 183.74 | 186.51 | 181.32 | 185.75 | 1,181,223 | +2.24(+1.22%) |
Jul 31, 2024 | 186.90 | 186.90 | 182.34 | 183.51 | 835,890 | -3.54(-1.89%) |
Jul 30, 2024 | 185.35 | 187.62 | 185.00 | 187.05 | 591,634 | +1.47(+0.79%) |
Jul 29, 2024 | 186.04 | 187.01 | 184.69 | 185.58 | 507,126 | -0.88(-0.47%) |
Jul 26, 2024 | 187.80 | 188.75 | 185.74 | 186.46 | 549,938 | -0.59(-0.32%) |
Jul 25, 2024 | 184.26 | 189.13 | 183.59 | 187.05 | 927,853 | +1.88(+1.02%) |
Jul 24, 2024 | 183.60 | 186.77 | 182.02 | 185.17 | 812,640 | +1.95(+1.06%) |
Jul 23, 2024 | 186.51 | 187.27 | 183.01 | 183.22 | 827,629 | -2.78(-1.49%) |
Jul 22, 2024 | 184.99 | 187.02 | 184.00 | 186.00 | 694,212 | +1.37(+0.74%) |
Jul 19, 2024 | 185.09 | 185.57 | 183.56 | 184.63 | 865,564 | +0.69(+0.38%) |
Jul 18, 2024 | 179.80 | 184.69 | 179.80 | 183.94 | 873,963 | +3.69(+2.05%) |
Jul 17, 2024 | 173.15 | 180.47 | 173.00 | 180.25 | 1,129,596 | +7.40(+4.28%) |
Jul 16, 2024 | 171.89 | 175.18 | 171.89 | 172.85 | 722,576 | +0.33(+0.19%) |
Jul 15, 2024 | 171.26 | 173.53 | 169.97 | 172.52 | 696,774 | +3.02(+1.78%) |
Jul 12, 2024 | 170.55 | 171.27 | 169.09 | 169.50 | 755,375 | -0.27(-0.16%) |
Jul 11, 2024 | 169.23 | 171.00 | 168.16 | 169.77 | 666,582 | +0.44(+0.26%) |
Jul 10, 2024 | 168.54 | 169.86 | 167.61 | 169.33 | 513,954 | +0.76(+0.45%) |
Jul 09, 2024 | 169.31 | 170.22 | 166.88 | 168.57 | 541,657 | -0.23(-0.14%) |
Jul 08, 2024 | 169.91 | 170.11 | 168.29 | 168.80 | 554,411 | -0.87(-0.51%) |
Jul 05, 2024 | 171.60 | 171.60 | 168.17 | 169.67 | 569,824 | -1.25(-0.73%) |
Jul 03, 2024 | 171.80 | 171.80 | 169.30 | 170.92 | 302,465 | -0.47(-0.27%) |
Jul 02, 2024 | 172.10 | 172.87 | 170.52 | 171.39 | 532,107 | -0.53(-0.31%) |
Jul 01, 2024 | 172.04 | 172.17 | 170.45 | 171.92 | 547,248 | +1.86(+1.09%) |
Jun 28, 2024 | 170.43 | 172.37 | 168.66 | 170.06 | 1,638,202 | -0.21(-0.12%) |
Jun 27, 2024 | 170.08 | 170.94 | 169.40 | 170.27 | 606,109 | +0.27(+0.16%) |
Jun 26, 2024 | 169.53 | 170.00 | 167.82 | 170.00 | 988,066 | +1.06(+0.63%) |
Jun 25, 2024 | 171.88 | 172.06 | 168.30 | 168.94 | 791,525 | -2.39(-1.39%) |
Jun 24, 2024 | 174.43 | 175.20 | 171.08 | 171.33 | 746,158 | -4.58(-2.60%) |
Jun 21, 2024 | 171.58 | 176.21 | 169.53 | 175.91 | 1,441,086 | +3.57(+2.07%) |
Jun 20, 2024 | 169.46 | 172.34 | 169.27 | 172.34 | 587,758 | +2.94(+1.74%) |
Jun 18, 2024 | 169.79 | 170.49 | 168.38 | 169.40 | 965,699 | -0.87(-0.51%) |
Jun 17, 2024 | 166.71 | 170.27 | 166.13 | 170.27 | 611,219 | +2.67(+1.59%) |
Jun 14, 2024 | 168.33 | 168.75 | 167.41 | 167.60 | 456,519 | -1.11(-0.66%) |
Jun 13, 2024 | 169.62 | 170.17 | 167.08 | 168.71 | 688,446 | -0.69(-0.41%) |
Jun 12, 2024 | 174.09 | 174.78 | 168.35 | 169.40 | 1,069,833 | -4.06(-2.34%) |
Jun 11, 2024 | 172.00 | 173.94 | 170.72 | 173.46 | 746,948 | +1.89(+1.10%) |
Jun 10, 2024 | 172.90 | 173.59 | 171.00 | 171.57 | 636,623 | -1.11(-0.64%) |
Jun 07, 2024 | 174.03 | 175.38 | 171.90 | 172.68 | 714,983 | -1.32(-0.76%) |
Jun 06, 2024 | 173.95 | 174.72 | 171.44 | 174.00 | 1,096,858 | -0.70(-0.40%) |
Jun 05, 2024 | 175.46 | 176.27 | 173.01 | 174.70 | 615,867 | -1.02(-0.58%) |
Jun 04, 2024 | 173.96 | 176.55 | 173.19 | 175.72 | 532,085 | +0.73(+0.42%) |