Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 171.76 | 174.62 | 170.63 | 173.50 | 6,821,385 | +4.50(+2.66%) |
Aug 22, 2024 | 174.30 | 174.59 | 168.38 | 169.00 | 6,742,420 | -5.22(-3.00%) |
Aug 21, 2024 | 172.99 | 174.87 | 172.07 | 174.22 | 6,766,050 | +2.11(+1.23%) |
Aug 20, 2024 | 173.86 | 175.43 | 171.15 | 172.11 | 6,219,209 | -2.15(-1.23%) |
Aug 19, 2024 | 171.57 | 174.32 | 168.74 | 174.26 | 6,706,523 | +2.08(+1.21%) |
Aug 16, 2024 | 172.29 | 173.38 | 170.63 | 172.18 | 5,435,753 | -1.16(-0.67%) |
Aug 15, 2024 | 171.75 | 174.64 | 170.61 | 173.34 | 10,747,570 | +6.19(+3.70%) |
Aug 14, 2024 | 170.64 | 171.26 | 164.72 | 167.15 | 7,209,099 | -2.32(-1.37%) |
Aug 13, 2024 | 164.30 | 169.56 | 163.28 | 169.47 | 11,086,862 | +6.58(+4.04%) |
Aug 12, 2024 | 160.56 | 163.39 | 157.42 | 162.89 | 8,544,132 | -1.59(-0.97%) |
Aug 09, 2024 | 164.07 | 165.89 | 161.98 | 164.48 | 4,824,669 | -0.47(-0.28%) |
Aug 08, 2024 | 160.74 | 165.59 | 157.87 | 164.95 | 9,588,216 | +8.83(+5.66%) |
Aug 07, 2024 | 163.58 | 164.32 | 155.50 | 156.12 | 9,258,879 | -2.60(-1.64%) |
Aug 06, 2024 | 158.42 | 163.63 | 156.50 | 158.72 | 9,297,697 | +0.77(+0.49%) |
Aug 05, 2024 | 153.27 | 162.82 | 151.39 | 157.95 | 12,726,518 | -1.36(-0.85%) |
Aug 02, 2024 | 160.52 | 164.26 | 157.53 | 159.31 | 16,626,356 | -4.69(-2.86%) |
Aug 01, 2024 | 171.76 | 176.97 | 161.33 | 164.00 | 24,787,528 | -16.95(-9.37%) |
Jul 31, 2024 | 175.58 | 181.08 | 173.41 | 180.95 | 19,119,120 | +14.01(+8.39%) |
Jul 30, 2024 | 179.34 | 179.40 | 166.77 | 166.94 | 15,317,838 | -11.70(-6.55%) |
Jul 29, 2024 | 181.50 | 182.64 | 177.85 | 178.64 | 6,050,098 | -1.41(-0.78%) |
Jul 26, 2024 | 179.01 | 181.30 | 177.57 | 180.05 | 6,567,859 | +4.66(+2.66%) |
Jul 25, 2024 | 179.62 | 180.24 | 173.27 | 175.39 | 12,698,954 | -5.68(-3.14%) |
Jul 24, 2024 | 189.34 | 189.61 | 180.69 | 181.07 | 13,291,398 | -12.28(-6.35%) |
Jul 23, 2024 | 194.20 | 196.24 | 192.15 | 193.35 | 5,795,651 | -1.62(-0.83%) |
Jul 22, 2024 | 191.00 | 195.50 | 189.05 | 194.97 | 7,588,736 | +8.76(+4.70%) |
Jul 19, 2024 | 191.69 | 193.09 | 185.76 | 186.21 | 9,195,757 | -5.25(-2.74%) |
Jul 18, 2024 | 193.78 | 193.90 | 186.95 | 191.46 | 9,959,092 | -0.14(-0.07%) |
Jul 17, 2024 | 199.73 | 200.00 | 190.56 | 191.60 | 16,151,269 | -18.04(-8.61%) |
Jul 16, 2024 | 210.00 | 211.09 | 206.62 | 209.64 | 5,997,668 | +1.46(+0.70%) |
Jul 15, 2024 | 203.00 | 209.24 | 202.78 | 208.18 | 7,461,519 | +5.75(+2.84%) |
Jul 12, 2024 | 201.66 | 206.08 | 200.25 | 202.43 | 7,217,220 | +2.58(+1.29%) |
Jul 11, 2024 | 210.02 | 210.13 | 199.77 | 199.85 | 8,588,731 | -8.95(-4.29%) |
Jul 10, 2024 | 208.74 | 209.24 | 206.56 | 208.80 | 5,157,927 | +1.68(+0.81%) |
Jul 09, 2024 | 206.48 | 208.55 | 204.66 | 207.12 | 5,274,636 | -0.77(-0.37%) |
Jul 08, 2024 | 207.24 | 210.44 | 206.15 | 207.89 | 6,916,768 | +2.14(+1.04%) |
Jul 05, 2024 | 205.85 | 206.75 | 203.98 | 205.75 | 6,375,279 | +1.94(+0.95%) |
Jul 03, 2024 | 202.68 | 204.86 | 200.44 | 203.81 | 4,996,224 | +3.65(+1.82%) |
Jul 02, 2024 | 198.25 | 200.48 | 197.09 | 200.16 | 5,631,626 | +0.13(+0.06%) |
Jul 01, 2024 | 199.47 | 200.67 | 196.08 | 200.03 | 6,799,625 | +0.85(+0.43%) |
Jun 28, 2024 | 196.00 | 203.94 | 195.61 | 199.18 | 15,547,505 | +4.03(+2.07%) |
Jun 27, 2024 | 196.87 | 198.57 | 193.84 | 195.15 | 11,923,936 | -2.18(-1.10%) |
Jun 26, 2024 | 200.31 | 201.15 | 195.70 | 197.33 | 10,019,594 | -4.84(-2.39%) |
Jun 25, 2024 | 203.14 | 203.15 | 199.17 | 202.17 | 12,050,725 | +1.33(+0.66%) |
Jun 24, 2024 | 206.91 | 207.03 | 200.24 | 200.84 | 16,079,627 | -11.69(-5.50%) |
Jun 21, 2024 | 211.76 | 215.47 | 209.41 | 212.53 | 22,835,492 | -2.94(-1.36%) |
Jun 20, 2024 | 224.20 | 225.90 | 212.84 | 215.47 | 18,703,970 | -11.62(-5.12%) |
Jun 18, 2024 | 226.82 | 230.63 | 226.00 | 227.09 | 22,037,592 | +4.87(+2.19%) |
Jun 17, 2024 | 217.09 | 222.67 | 213.40 | 222.22 | 12,098,465 | +6.89(+3.20%) |
Jun 14, 2024 | 217.64 | 218.05 | 213.65 | 215.33 | 6,438,272 | -2.48(-1.14%) |
Jun 13, 2024 | 216.36 | 218.36 | 213.01 | 217.81 | 10,103,671 | +2.42(+1.12%) |
Jun 12, 2024 | 212.50 | 215.62 | 210.88 | 215.39 | 9,495,988 | +6.87(+3.29%) |
Jun 11, 2024 | 207.15 | 209.45 | 204.78 | 208.52 | 8,193,328 | -0.83(-0.40%) |
Jun 10, 2024 | 205.28 | 210.58 | 204.56 | 209.35 | 6,468,814 | +2.73(+1.32%) |
Jun 07, 2024 | 209.73 | 209.80 | 204.89 | 206.62 | 5,714,429 | -2.82(-1.35%) |
Jun 06, 2024 | 211.90 | 212.24 | 208.79 | 209.44 | 7,590,419 | -2.46(-1.16%) |
Jun 05, 2024 | 206.93 | 212.50 | 205.37 | 211.90 | 11,621,512 | +7.53(+3.68%) |
Jun 04, 2024 | 205.91 | 206.23 | 201.66 | 204.37 | 6,625,042 | -1.54(-0.75%) |