Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 205.29 | 208.80 | 204.16 | 207.88 | 1,115,670 | +2.59(+1.26%) |
Aug 15, 2024 | 207.78 | 208.26 | 204.85 | 205.29 | 1,321,457 | -2.56(-1.23%) |
Aug 14, 2024 | 207.77 | 208.29 | 206.50 | 207.85 | 1,152,143 | +0.28(+0.13%) |
Aug 13, 2024 | 206.53 | 207.90 | 205.65 | 207.57 | 977,322 | +0.98(+0.47%) |
Aug 12, 2024 | 206.66 | 208.08 | 205.18 | 206.59 | 1,073,836 | -0.07(-0.03%) |
Aug 09, 2024 | 205.25 | 207.21 | 203.77 | 206.66 | 1,011,306 | +1.51(+0.74%) |
Aug 08, 2024 | 204.63 | 207.31 | 202.35 | 205.15 | 2,086,497 | +0.15(+0.07%) |
Aug 07, 2024 | 201.90 | 206.80 | 200.50 | 205.00 | 3,529,993 | +2.62(+1.29%) |
Aug 06, 2024 | 197.00 | 204.10 | 196.94 | 202.38 | 3,269,346 | +5.16(+2.62%) |
Aug 05, 2024 | 200.14 | 202.75 | 196.62 | 197.22 | 2,133,600 | -2.61(-1.31%) |
Aug 02, 2024 | 198.22 | 201.56 | 197.50 | 199.83 | 2,376,253 | +3.52(+1.79%) |
Aug 01, 2024 | 194.21 | 197.81 | 194.04 | 196.31 | 1,874,009 | +2.60(+1.34%) |
Jul 31, 2024 | 197.20 | 197.85 | 193.25 | 193.71 | 1,854,009 | -3.49(-1.77%) |
Jul 30, 2024 | 199.86 | 199.86 | 195.30 | 197.20 | 1,712,375 | -1.72(-0.86%) |
Jul 29, 2024 | 200.55 | 201.71 | 198.76 | 198.92 | 1,428,248 | -1.62(-0.81%) |
Jul 26, 2024 | 198.93 | 201.49 | 198.85 | 200.54 | 1,259,506 | +1.16(+0.58%) |
Jul 25, 2024 | 197.39 | 200.83 | 197.04 | 199.38 | 2,080,035 | +2.13(+1.08%) |
Jul 24, 2024 | 200.23 | 200.54 | 194.92 | 197.25 | 2,688,929 | -0.19(-0.10%) |
Jul 23, 2024 | 200.17 | 200.27 | 196.99 | 197.44 | 2,175,363 | -2.44(-1.22%) |
Jul 22, 2024 | 199.56 | 200.39 | 198.54 | 199.88 | 1,258,510 | +0.03(+0.02%) |
Jul 19, 2024 | 201.63 | 201.89 | 199.16 | 199.85 | 1,554,860 | -0.76(-0.38%) |
Jul 18, 2024 | 201.07 | 202.78 | 200.20 | 200.61 | 1,530,889 | -0.85(-0.42%) |
Jul 17, 2024 | 197.87 | 201.58 | 197.32 | 201.46 | 1,834,466 | +4.09(+2.07%) |
Jul 16, 2024 | 198.26 | 199.55 | 197.08 | 197.37 | 2,106,492 | +0.36(+0.18%) |
Jul 15, 2024 | 194.11 | 197.20 | 194.11 | 197.01 | 2,431,326 | +3.58(+1.85%) |
Jul 12, 2024 | 195.77 | 196.10 | 193.37 | 193.43 | 3,125,019 | -2.37(-1.21%) |
Jul 11, 2024 | 193.58 | 198.30 | 193.17 | 195.80 | 4,568,629 | +2.22(+1.15%) |
Jul 10, 2024 | 194.10 | 195.32 | 193.50 | 193.58 | 1,907,247 | -1.04(-0.53%) |
Jul 09, 2024 | 195.18 | 195.57 | 193.89 | 194.62 | 1,713,851 | -0.35(-0.18%) |
Jul 08, 2024 | 196.40 | 197.19 | 194.80 | 194.97 | 2,375,944 | -1.43(-0.73%) |
Jul 05, 2024 | 196.53 | 196.78 | 195.28 | 196.40 | 3,458,863 | +0.34(+0.17%) |
Jul 03, 2024 | 196.10 | 197.91 | 195.84 | 196.06 | 2,237,935 | -1.02(-0.52%) |
Jul 02, 2024 | 196.56 | 198.32 | 195.99 | 197.08 | 4,672,408 | +1.58(+0.81%) |
Jul 01, 2024 | 197.62 | 197.83 | 195.09 | 195.50 | 2,092,567 | -1.10(-0.56%) |
Jun 28, 2024 | 195.41 | 197.11 | 195.01 | 196.60 | 6,618,081 | +1.07(+0.55%) |
Jun 27, 2024 | 195.74 | 196.29 | 194.64 | 195.53 | 2,817,065 | +0.33(+0.17%) |
Jun 26, 2024 | 193.00 | 195.83 | 192.10 | 195.20 | 2,702,528 | +1.10(+0.57%) |
Jun 25, 2024 | 195.08 | 196.09 | 193.66 | 194.10 | 2,018,824 | -0.98(-0.50%) |
Jun 24, 2024 | 195.62 | 197.43 | 194.91 | 195.08 | 1,662,713 | +0.60(+0.31%) |
Jun 21, 2024 | 196.28 | 196.75 | 193.96 | 194.48 | 5,772,527 | -4.01(-2.02%) |
Jun 20, 2024 | 196.87 | 198.89 | 195.00 | 198.49 | 2,173,879 | +1.96(+1.00%) |
Jun 18, 2024 | 197.79 | 197.79 | 190.70 | 196.53 | 2,225,162 | -0.06(-0.03%) |
Jun 17, 2024 | 196.39 | 197.68 | 195.33 | 196.59 | 1,785,828 | -0.54(-0.27%) |
Jun 14, 2024 | 194.63 | 197.23 | 194.32 | 197.13 | 1,671,740 | +1.49(+0.76%) |
Jun 13, 2024 | 194.85 | 196.88 | 194.60 | 195.64 | 1,797,268 | -0.09(-0.05%) |
Jun 12, 2024 | 201.50 | 201.50 | 195.38 | 195.73 | 2,018,482 | -2.97(-1.49%) |
Jun 11, 2024 | 198.45 | 200.14 | 197.47 | 198.70 | 1,670,284 | +0.20(+0.10%) |
Jun 10, 2024 | 198.92 | 199.87 | 197.19 | 198.50 | 2,015,056 | -0.86(-0.43%) |
Jun 07, 2024 | 201.36 | 201.79 | 199.29 | 199.36 | 1,886,163 | -0.98(-0.49%) |
Jun 06, 2024 | 199.83 | 201.68 | 199.49 | 200.34 | 1,430,360 | +0.99(+0.50%) |
Jun 05, 2024 | 202.62 | 203.62 | 199.11 | 199.35 | 2,424,728 | -3.27(-1.61%) |
Jun 04, 2024 | 200.68 | 203.49 | 200.31 | 202.62 | 2,132,158 | +2.02(+1.01%) |