Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 216.76 | 219.95 | 215.42 | 215.68 | 607,144 | +1.35(+0.63%) |
Aug 23, 2024 | 210.43 | 214.34 | 209.51 | 214.33 | 756,926 | +5.24(+2.51%) |
Aug 22, 2024 | 212.29 | 213.02 | 208.67 | 209.09 | 462,931 | -2.54(-1.20%) |
Aug 21, 2024 | 206.30 | 211.90 | 206.30 | 211.63 | 897,052 | +5.08(+2.46%) |
Aug 20, 2024 | 207.14 | 208.89 | 206.17 | 206.55 | 419,208 | -0.20(-0.10%) |
Aug 19, 2024 | 207.29 | 207.87 | 205.18 | 206.75 | 571,390 | +0.68(+0.33%) |
Aug 16, 2024 | 208.53 | 209.84 | 206.04 | 206.07 | 596,172 | -3.90(-1.86%) |
Aug 15, 2024 | 206.00 | 210.63 | 206.00 | 209.97 | 937,799 | +5.86(+2.87%) |
Aug 14, 2024 | 203.24 | 205.20 | 201.71 | 204.11 | 845,661 | +1.06(+0.52%) |
Aug 13, 2024 | 196.40 | 203.66 | 195.86 | 203.05 | 1,252,514 | +7.22(+3.69%) |
Aug 12, 2024 | 198.09 | 198.70 | 193.88 | 195.83 | 1,259,210 | -2.63(-1.33%) |
Aug 09, 2024 | 196.74 | 198.69 | 194.71 | 198.46 | 803,431 | +1.11(+0.56%) |
Aug 08, 2024 | 196.76 | 199.76 | 196.04 | 197.35 | 1,342,822 | +2.83(+1.45%) |
Aug 07, 2024 | 202.98 | 203.75 | 194.49 | 194.52 | 1,002,355 | -5.38(-2.69%) |
Aug 06, 2024 | 195.35 | 202.88 | 194.10 | 199.90 | 1,134,557 | +2.63(+1.33%) |
Aug 05, 2024 | 199.77 | 202.44 | 195.62 | 197.27 | 1,458,814 | -8.13(-3.96%) |
Aug 02, 2024 | 211.28 | 211.28 | 201.94 | 205.40 | 1,322,668 | -10.93(-5.05%) |
Aug 01, 2024 | 221.83 | 223.59 | 213.22 | 216.33 | 1,090,964 | -6.32(-2.84%) |
Jul 31, 2024 | 220.68 | 225.62 | 219.67 | 222.65 | 918,250 | +3.91(+1.79%) |
Jul 30, 2024 | 217.91 | 220.00 | 216.46 | 218.74 | 879,087 | +0.54(+0.25%) |
Jul 29, 2024 | 218.86 | 219.81 | 216.14 | 218.20 | 848,302 | -0.34(-0.16%) |
Jul 26, 2024 | 215.64 | 220.96 | 215.29 | 218.54 | 1,065,715 | +5.39(+2.53%) |
Jul 25, 2024 | 206.55 | 214.79 | 206.55 | 213.15 | 1,131,133 | +4.79(+2.30%) |
Jul 24, 2024 | 209.47 | 213.77 | 208.31 | 208.36 | 1,310,112 | -3.84(-1.81%) |
Jul 23, 2024 | 211.29 | 213.09 | 211.07 | 212.20 | 702,581 | +1.56(+0.74%) |
Jul 22, 2024 | 208.25 | 211.44 | 206.46 | 210.64 | 821,981 | +3.27(+1.58%) |
Jul 19, 2024 | 208.61 | 209.37 | 206.46 | 207.37 | 718,118 | -2.27(-1.08%) |
Jul 18, 2024 | 210.16 | 214.93 | 208.73 | 209.64 | 763,632 | -1.17(-0.56%) |
Jul 17, 2024 | 215.22 | 215.57 | 210.53 | 210.81 | 1,265,537 | -5.32(-2.46%) |
Jul 16, 2024 | 207.97 | 216.32 | 207.40 | 216.13 | 2,086,010 | +10.39(+5.05%) |
Jul 15, 2024 | 203.73 | 206.65 | 203.51 | 205.74 | 1,312,703 | +1.74(+0.85%) |
Jul 12, 2024 | 197.72 | 204.74 | 196.93 | 204.00 | 2,010,711 | +8.49(+4.34%) |
Jul 11, 2024 | 196.29 | 198.17 | 195.36 | 195.51 | 1,452,290 | +3.91(+2.04%) |
Jul 10, 2024 | 189.70 | 191.64 | 187.89 | 191.60 | 999,213 | +3.60(+1.91%) |
Jul 09, 2024 | 189.88 | 190.04 | 187.75 | 188.00 | 991,235 | -2.66(-1.40%) |
Jul 08, 2024 | 191.20 | 191.90 | 189.90 | 190.66 | 879,386 | -0.16(-0.08%) |
Jul 05, 2024 | 189.48 | 191.34 | 188.79 | 190.82 | 1,311,647 | +0.85(+0.45%) |
Jul 03, 2024 | 190.52 | 192.26 | 189.47 | 189.97 | 575,307 | -0.86(-0.45%) |
Jul 02, 2024 | 187.79 | 190.96 | 187.70 | 190.83 | 1,116,467 | +0.82(+0.43%) |
Jul 01, 2024 | 193.02 | 193.97 | 189.26 | 190.01 | 1,115,013 | -3.64(-1.88%) |
Jun 28, 2024 | 193.46 | 194.99 | 191.91 | 193.65 | 1,657,065 | +0.19(+0.10%) |
Jun 27, 2024 | 191.10 | 194.20 | 189.85 | 193.46 | 1,472,060 | +2.48(+1.30%) |
Jun 26, 2024 | 190.94 | 191.33 | 189.91 | 190.98 | 1,198,332 | -1.06(-0.55%) |
Jun 25, 2024 | 192.59 | 193.04 | 189.86 | 192.04 | 1,474,375 | -3.33(-1.70%) |
Jun 24, 2024 | 196.40 | 197.00 | 195.04 | 195.37 | 885,523 | -0.49(-0.25%) |
Jun 21, 2024 | 194.20 | 195.98 | 193.02 | 195.86 | 2,557,188 | -0.51(-0.26%) |
Jun 20, 2024 | 200.54 | 201.65 | 195.22 | 196.37 | 1,283,932 | -5.85(-2.89%) |
Jun 18, 2024 | 201.20 | 202.97 | 200.08 | 202.22 | 919,684 | +1.30(+0.65%) |
Jun 17, 2024 | 200.67 | 201.97 | 199.16 | 200.92 | 1,117,236 | -0.55(-0.27%) |
Jun 14, 2024 | 204.02 | 204.77 | 200.05 | 201.47 | 1,310,743 | -6.13(-2.95%) |
Jun 13, 2024 | 207.20 | 208.06 | 205.32 | 207.60 | 1,033,630 | -0.42(-0.20%) |
Jun 12, 2024 | 205.93 | 209.32 | 205.63 | 208.02 | 1,337,197 | +6.98(+3.47%) |
Jun 11, 2024 | 199.37 | 201.17 | 197.67 | 201.03 | 1,346,398 | +1.72(+0.86%) |
Jun 10, 2024 | 196.65 | 199.49 | 195.92 | 199.31 | 1,473,668 | +1.39(+0.70%) |
Jun 07, 2024 | 197.83 | 200.47 | 197.60 | 197.93 | 1,102,573 | -1.18(-0.59%) |
Jun 06, 2024 | 200.71 | 202.77 | 198.62 | 199.10 | 750,937 | -1.67(-0.83%) |
Jun 05, 2024 | 198.06 | 200.97 | 197.45 | 200.78 | 1,161,489 | +4.56(+2.33%) |
Jun 04, 2024 | 200.72 | 203.24 | 194.48 | 196.21 | 2,601,146 | -5.90(-2.92%) |