Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 213.00 | 213.89 | 211.10 | 211.55 | 7,001,342 | +1.31(+0.62%) |
Aug 14, 2024 | 207.74 | 210.75 | 207.12 | 210.24 | 7,000,402 | +2.30(+1.11%) |
Aug 13, 2024 | 207.73 | 208.09 | 205.40 | 207.94 | 6,387,916 | +1.75(+0.85%) |
Aug 12, 2024 | 206.41 | 207.14 | 203.66 | 206.19 | 6,929,712 | +0.39(+0.19%) |
Aug 09, 2024 | 203.47 | 206.47 | 202.90 | 205.80 | 5,540,275 | +1.74(+0.85%) |
Aug 08, 2024 | 202.47 | 204.91 | 201.79 | 204.06 | 7,758,148 | +3.66(+1.83%) |
Aug 07, 2024 | 203.51 | 205.75 | 200.20 | 200.40 | 9,247,536 | +0.06(+0.03%) |
Aug 06, 2024 | 195.40 | 202.60 | 194.00 | 200.34 | 10,601,966 | +5.44(+2.79%) |
Aug 05, 2024 | 194.05 | 196.17 | 190.90 | 194.90 | 13,926,155 | -4.24(-2.13%) |
Aug 02, 2024 | 203.88 | 204.67 | 196.89 | 199.14 | 18,060,916 | -8.82(-4.24%) |
Aug 01, 2024 | 213.20 | 213.83 | 206.38 | 207.96 | 10,921,761 | -4.84(-2.27%) |
Jul 31, 2024 | 214.78 | 216.39 | 212.67 | 212.80 | 9,070,962 | -2.39(-1.11%) |
Jul 30, 2024 | 213.23 | 215.79 | 212.96 | 215.19 | 8,844,835 | +4.34(+2.06%) |
Jul 29, 2024 | 212.65 | 213.61 | 210.54 | 210.85 | 6,532,099 | -1.39(-0.65%) |
Jul 26, 2024 | 209.24 | 213.16 | 208.62 | 212.24 | 8,027,812 | +3.57(+1.71%) |
Jul 25, 2024 | 208.65 | 210.19 | 208.05 | 208.67 | 6,404,131 | +0.08(+0.04%) |
Jul 24, 2024 | 209.55 | 212.03 | 208.07 | 208.59 | 7,123,201 | -1.74(-0.83%) |
Jul 23, 2024 | 211.02 | 211.47 | 209.35 | 210.33 | 5,557,111 | +0.05(+0.02%) |
Jul 22, 2024 | 210.46 | 212.17 | 209.71 | 210.28 | 7,662,543 | +0.50(+0.24%) |
Jul 19, 2024 | 211.20 | 212.35 | 208.92 | 209.78 | 8,095,947 | -0.20(-0.10%) |
Jul 18, 2024 | 215.63 | 216.63 | 209.24 | 209.98 | 12,414,292 | -6.89(-3.18%) |
Jul 17, 2024 | 213.80 | 217.56 | 213.27 | 216.87 | 11,568,471 | +3.25(+1.52%) |
Jul 16, 2024 | 210.00 | 213.74 | 208.08 | 213.62 | 11,555,789 | +3.57(+1.70%) |
Jul 15, 2024 | 207.19 | 211.61 | 206.72 | 210.05 | 10,717,379 | +5.11(+2.49%) |
Jul 12, 2024 | 204.00 | 207.45 | 202.10 | 204.94 | 15,443,462 | -2.51(-1.21%) |
Jul 11, 2024 | 206.21 | 208.10 | 205.38 | 207.45 | 10,943,604 | -0.35(-0.17%) |
Jul 10, 2024 | 206.14 | 207.97 | 205.58 | 207.80 | 8,325,842 | +0.17(+0.08%) |
Jul 09, 2024 | 205.63 | 209.76 | 205.45 | 207.63 | 9,059,598 | +2.46(+1.20%) |
Jul 08, 2024 | 205.04 | 206.90 | 203.97 | 205.17 | 8,706,542 | +0.38(+0.19%) |
Jul 05, 2024 | 206.99 | 207.37 | 204.52 | 204.79 | 8,093,126 | -2.75(-1.33%) |
Jul 03, 2024 | 208.40 | 209.22 | 206.51 | 207.54 | 5,591,786 | -0.14(-0.07%) |
Jul 02, 2024 | 204.16 | 207.71 | 203.64 | 207.68 | 7,844,591 | +3.36(+1.64%) |
Jul 01, 2024 | 201.72 | 205.95 | 201.54 | 204.32 | 10,261,943 | +3.17(+1.58%) |
Jun 28, 2024 | 198.91 | 201.48 | 198.20 | 201.15 | 15,392,690 | +3.07(+1.55%) |
Jun 27, 2024 | 196.35 | 198.76 | 195.81 | 198.07 | 7,958,285 | +1.73(+0.88%) |
Jun 26, 2024 | 196.36 | 196.85 | 195.19 | 196.34 | 7,801,020 | -0.64(-0.32%) |
Jun 25, 2024 | 197.00 | 198.97 | 196.65 | 196.98 | 6,953,860 | -0.80(-0.41%) |
Jun 24, 2024 | 196.72 | 198.13 | 196.01 | 197.78 | 9,839,968 | +2.57(+1.31%) |
Jun 21, 2024 | 195.63 | 196.08 | 193.15 | 195.22 | 21,159,008 | -2.36(-1.19%) |
Jun 20, 2024 | 195.31 | 198.35 | 195.03 | 197.57 | 8,920,677 | +1.66(+0.85%) |
Jun 18, 2024 | 193.53 | 196.87 | 193.06 | 195.91 | 9,073,039 | +2.01(+1.04%) |
Jun 17, 2024 | 192.41 | 194.50 | 191.58 | 193.91 | 8,773,439 | +1.19(+0.62%) |
Jun 14, 2024 | 190.40 | 193.79 | 190.37 | 192.71 | 6,912,145 | +0.12(+0.06%) |
Jun 13, 2024 | 191.26 | 193.51 | 189.83 | 192.59 | 8,666,936 | +2.12(+1.11%) |
Jun 12, 2024 | 194.92 | 195.64 | 190.26 | 190.47 | 13,089,309 | -2.81(-1.46%) |
Jun 11, 2024 | 196.82 | 196.85 | 192.53 | 193.29 | 9,386,020 | -5.22(-2.63%) |
Jun 10, 2024 | 198.14 | 199.73 | 197.35 | 198.51 | 6,104,610 | -0.34(-0.17%) |
Jun 07, 2024 | 196.34 | 199.81 | 196.02 | 198.85 | 7,003,130 | +3.02(+1.54%) |
Jun 06, 2024 | 196.17 | 196.93 | 194.25 | 195.82 | 7,681,415 | -0.35(-0.18%) |
Jun 05, 2024 | 198.66 | 198.72 | 195.84 | 196.17 | 8,397,696 | -1.89(-0.95%) |
Jun 04, 2024 | 199.06 | 200.87 | 197.19 | 198.06 | 6,885,666 | -2.65(-1.32%) |