Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 231.00 | 231.29 | 222.36 | 223.15 | 907,984 | -8.15(-3.52%) |
Aug 19, 2024 | 227.48 | 231.50 | 226.53 | 231.30 | 786,683 | +3.55(+1.56%) |
Aug 16, 2024 | 226.77 | 227.92 | 224.78 | 227.75 | 627,192 | +0.53(+0.23%) |
Aug 15, 2024 | 223.43 | 228.02 | 221.66 | 227.22 | 897,022 | +5.01(+2.25%) |
Aug 14, 2024 | 222.25 | 223.09 | 220.00 | 222.21 | 970,175 | +1.94(+0.88%) |
Aug 13, 2024 | 216.56 | 223.68 | 216.56 | 220.27 | 1,079,349 | +5.62(+2.62%) |
Aug 12, 2024 | 216.60 | 218.15 | 214.56 | 214.65 | 547,569 | -1.94(-0.90%) |
Aug 09, 2024 | 215.82 | 217.09 | 212.97 | 216.59 | 542,965 | +2.40(+1.12%) |
Aug 08, 2024 | 212.16 | 214.88 | 209.66 | 214.19 | 946,836 | +3.25(+1.54%) |
Aug 07, 2024 | 219.87 | 219.87 | 209.08 | 210.94 | 1,291,417 | -7.89(-3.61%) |
Aug 06, 2024 | 216.28 | 221.77 | 215.34 | 218.83 | 1,079,750 | +3.15(+1.46%) |
Aug 05, 2024 | 213.17 | 220.20 | 209.00 | 215.68 | 1,547,514 | -7.96(-3.56%) |
Aug 02, 2024 | 210.00 | 225.68 | 204.63 | 223.64 | 2,660,772 | +9.08(+4.23%) |
Aug 01, 2024 | 212.75 | 216.78 | 211.00 | 214.56 | 1,512,081 | +1.31(+0.61%) |
Jul 31, 2024 | 209.00 | 215.85 | 206.40 | 213.25 | 988,896 | +5.21(+2.50%) |
Jul 30, 2024 | 207.91 | 210.48 | 206.27 | 208.04 | 762,813 | -0.50(-0.24%) |
Jul 29, 2024 | 200.12 | 208.58 | 198.60 | 208.54 | 1,069,437 | +11.50(+5.84%) |
Jul 26, 2024 | 207.04 | 207.04 | 196.43 | 197.04 | 1,896,839 | -11.30(-5.42%) |
Jul 25, 2024 | 204.85 | 212.78 | 203.86 | 208.34 | 2,024,234 | +2.14(+1.04%) |
Jul 24, 2024 | 208.35 | 210.76 | 206.12 | 206.20 | 653,410 | -3.33(-1.59%) |
Jul 23, 2024 | 207.74 | 209.80 | 205.91 | 209.53 | 391,673 | +2.25(+1.09%) |
Jul 22, 2024 | 204.37 | 207.57 | 203.47 | 207.28 | 664,508 | +4.13(+2.03%) |
Jul 19, 2024 | 206.94 | 207.62 | 202.76 | 203.15 | 715,022 | -0.73(-0.36%) |
Jul 18, 2024 | 206.58 | 209.00 | 203.43 | 203.88 | 606,059 | -2.07(-1.01%) |
Jul 17, 2024 | 205.00 | 208.83 | 204.03 | 205.95 | 709,388 | -0.85(-0.41%) |
Jul 16, 2024 | 205.69 | 207.72 | 204.50 | 206.80 | 738,636 | +1.49(+0.73%) |
Jul 15, 2024 | 204.34 | 207.19 | 203.18 | 205.31 | 1,387,329 | +0.48(+0.23%) |
Jul 12, 2024 | 200.98 | 206.84 | 200.50 | 204.83 | 753,610 | +5.05(+2.53%) |
Jul 11, 2024 | 195.13 | 200.34 | 195.00 | 199.78 | 694,764 | +7.45(+3.87%) |
Jul 10, 2024 | 191.74 | 192.93 | 189.15 | 192.33 | 510,126 | +2.00(+1.05%) |
Jul 09, 2024 | 193.48 | 194.56 | 188.56 | 190.33 | 956,591 | -2.59(-1.34%) |
Jul 08, 2024 | 194.35 | 194.86 | 191.90 | 192.92 | 805,204 | -1.82(-0.93%) |
Jul 05, 2024 | 190.50 | 195.00 | 189.32 | 194.74 | 670,912 | +5.34(+2.82%) |
Jul 03, 2024 | 189.59 | 189.99 | 188.06 | 189.40 | 383,825 | +0.05(+0.03%) |
Jul 02, 2024 | 187.50 | 189.94 | 186.75 | 189.35 | 808,520 | +2.41(+1.29%) |
Jul 01, 2024 | 190.91 | 192.38 | 186.22 | 186.94 | 871,688 | -4.48(-2.34%) |
Jun 28, 2024 | 191.71 | 194.59 | 189.57 | 191.42 | 3,500,757 | -0.16(-0.08%) |
Jun 27, 2024 | 189.50 | 192.74 | 187.57 | 191.58 | 1,271,051 | +5.05(+2.71%) |
Jun 26, 2024 | 183.84 | 187.32 | 183.84 | 186.53 | 1,115,293 | +2.69(+1.46%) |
Jun 25, 2024 | 185.07 | 186.81 | 180.34 | 183.84 | 2,163,617 | +1.64(+0.90%) |
Jun 24, 2024 | 189.95 | 193.73 | 179.42 | 182.20 | 4,020,788 | -23.63(-11.48%) |
Jun 21, 2024 | 213.36 | 213.53 | 200.00 | 205.83 | 2,738,209 | -7.44(-3.49%) |
Jun 20, 2024 | 210.94 | 214.97 | 210.01 | 213.27 | 1,246,046 | +1.00(+0.47%) |
Jun 18, 2024 | 210.82 | 212.62 | 210.17 | 212.27 | 972,918 | +1.92(+0.91%) |
Jun 17, 2024 | 209.06 | 211.69 | 205.38 | 210.35 | 1,028,418 | -1.38(-0.65%) |
Jun 14, 2024 | 210.97 | 212.00 | 208.63 | 211.73 | 1,113,732 | -0.65(-0.31%) |
Jun 13, 2024 | 209.54 | 213.71 | 208.89 | 212.38 | 906,463 | +1.49(+0.71%) |
Jun 12, 2024 | 211.88 | 214.54 | 210.01 | 210.89 | 718,090 | +0.71(+0.34%) |
Jun 11, 2024 | 209.58 | 212.75 | 207.05 | 210.18 | 810,507 | -1.48(-0.70%) |
Jun 10, 2024 | 209.81 | 211.82 | 209.31 | 211.66 | 723,051 | +0.75(+0.36%) |
Jun 07, 2024 | 211.07 | 214.28 | 209.46 | 210.91 | 411,982 | -0.65(-0.31%) |
Jun 06, 2024 | 211.57 | 212.49 | 210.13 | 211.56 | 709,180 | -1.68(-0.79%) |
Jun 05, 2024 | 211.29 | 214.05 | 210.12 | 213.24 | 507,179 | +2.06(+0.98%) |
Jun 04, 2024 | 206.95 | 212.23 | 206.61 | 211.18 | 676,393 | +3.79(+1.83%) |