Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 206.75 | 208.18 | 206.73 | 208.10 | 1,121,487 | +1.51(+0.73%) |
Aug 19, 2024 | 205.70 | 206.85 | 205.48 | 206.59 | 1,886,745 | +1.19(+0.58%) |
Aug 16, 2024 | 207.29 | 207.86 | 205.37 | 205.40 | 1,536,925 | -1.51(-0.73%) |
Aug 15, 2024 | 206.91 | 207.25 | 205.65 | 206.91 | 1,093,497 | +0.56(+0.27%) |
Aug 14, 2024 | 203.35 | 207.33 | 203.12 | 206.35 | 1,540,250 | +2.43(+1.19%) |
Aug 13, 2024 | 203.02 | 204.52 | 203.02 | 203.92 | 2,330,023 | +0.81(+0.40%) |
Aug 12, 2024 | 205.74 | 206.03 | 202.66 | 203.11 | 2,433,927 | -2.15(-1.05%) |
Aug 09, 2024 | 205.84 | 206.61 | 203.04 | 205.26 | 1,002,050 | -0.64(-0.31%) |
Aug 08, 2024 | 205.00 | 206.81 | 204.50 | 205.90 | 1,259,933 | +1.05(+0.51%) |
Aug 07, 2024 | 203.93 | 207.66 | 203.20 | 204.85 | 1,963,610 | +1.71(+0.84%) |
Aug 06, 2024 | 202.56 | 206.94 | 202.22 | 203.14 | 1,988,309 | +1.60(+0.79%) |
Aug 05, 2024 | 207.10 | 208.53 | 200.25 | 201.54 | 2,033,006 | -6.22(-2.99%) |
Aug 02, 2024 | 206.43 | 208.91 | 204.41 | 207.76 | 1,795,586 | +1.69(+0.82%) |
Aug 01, 2024 | 203.22 | 206.17 | 202.58 | 206.07 | 1,637,533 | +3.41(+1.68%) |
Jul 31, 2024 | 201.79 | 203.32 | 201.38 | 202.66 | 1,698,620 | +1.56(+0.78%) |
Jul 30, 2024 | 200.66 | 202.61 | 200.64 | 201.10 | 1,883,638 | +0.56(+0.28%) |
Jul 29, 2024 | 198.28 | 200.91 | 197.43 | 200.54 | 1,911,494 | +3.58(+1.82%) |
Jul 26, 2024 | 200.07 | 200.79 | 196.59 | 196.96 | 2,500,284 | -2.96(-1.48%) |
Jul 25, 2024 | 202.88 | 210.00 | 199.51 | 199.92 | 3,348,436 | -17.46(-8.03%) |
Jul 24, 2024 | 218.44 | 219.58 | 216.98 | 217.38 | 1,359,934 | -1.35(-0.62%) |
Jul 23, 2024 | 223.41 | 223.52 | 218.09 | 218.73 | 1,533,756 | -4.72(-2.11%) |
Jul 22, 2024 | 221.70 | 223.53 | 221.31 | 223.45 | 1,134,970 | +0.65(+0.29%) |
Jul 19, 2024 | 224.50 | 225.00 | 222.13 | 222.80 | 1,221,062 | -0.30(-0.13%) |
Jul 18, 2024 | 222.65 | 224.85 | 221.66 | 223.10 | 1,284,162 | -0.22(-0.10%) |
Jul 17, 2024 | 221.43 | 224.22 | 221.21 | 223.32 | 1,557,757 | +2.43(+1.10%) |
Jul 16, 2024 | 217.05 | 220.96 | 216.82 | 220.89 | 1,948,169 | +4.89(+2.26%) |
Jul 15, 2024 | 213.76 | 216.60 | 213.53 | 216.00 | 1,508,806 | +2.25(+1.05%) |
Jul 12, 2024 | 212.50 | 214.37 | 211.74 | 213.75 | 1,182,064 | +1.98(+0.93%) |
Jul 11, 2024 | 211.03 | 212.75 | 210.23 | 211.77 | 1,161,364 | +0.59(+0.28%) |
Jul 10, 2024 | 209.64 | 211.94 | 209.30 | 211.18 | 1,453,058 | +1.16(+0.55%) |
Jul 09, 2024 | 209.48 | 210.89 | 209.05 | 210.02 | 1,100,787 | -0.60(-0.28%) |
Jul 08, 2024 | 210.35 | 211.45 | 209.82 | 210.62 | 1,275,524 | +0.29(+0.14%) |
Jul 05, 2024 | 210.75 | 210.75 | 208.58 | 210.33 | 1,647,632 | +0.13(+0.06%) |
Jul 03, 2024 | 209.01 | 210.87 | 208.26 | 210.20 | 720,756 | +0.73(+0.35%) |
Jul 02, 2024 | 209.28 | 210.30 | 207.70 | 209.47 | 1,445,600 | +0.11(+0.05%) |
Jul 01, 2024 | 214.47 | 214.50 | 207.90 | 209.36 | 1,931,484 | -3.98(-1.87%) |
Jun 28, 2024 | 212.58 | 214.40 | 212.14 | 213.34 | 2,908,231 | +0.67(+0.32%) |
Jun 27, 2024 | 213.57 | 213.77 | 212.30 | 212.67 | 1,762,421 | +0.00(+0.00%) |
Jun 26, 2024 | 211.33 | 213.16 | 211.20 | 212.67 | 1,868,998 | +0.61(+0.29%) |
Jun 25, 2024 | 212.65 | 213.85 | 211.81 | 212.06 | 1,714,347 | -0.38(-0.18%) |
Jun 24, 2024 | 210.00 | 212.71 | 209.20 | 212.44 | 1,473,696 | +3.45(+1.65%) |
Jun 21, 2024 | 209.08 | 209.81 | 208.19 | 208.99 | 2,326,524 | +0.22(+0.11%) |
Jun 20, 2024 | 207.45 | 208.96 | 206.89 | 208.77 | 1,343,660 | +0.88(+0.42%) |
Jun 18, 2024 | 206.44 | 207.99 | 205.41 | 207.89 | 1,511,208 | +1.51(+0.73%) |
Jun 17, 2024 | 202.79 | 206.44 | 202.08 | 206.38 | 1,753,521 | +2.74(+1.35%) |
Jun 14, 2024 | 200.53 | 204.08 | 199.85 | 203.64 | 1,412,725 | +2.42(+1.20%) |
Jun 13, 2024 | 200.94 | 201.33 | 198.88 | 201.22 | 1,184,718 | +0.35(+0.17%) |
Jun 12, 2024 | 202.25 | 202.43 | 200.08 | 200.87 | 1,311,470 | -1.26(-0.62%) |
Jun 11, 2024 | 201.54 | 202.45 | 200.14 | 202.13 | 1,312,675 | +0.42(+0.21%) |
Jun 10, 2024 | 200.74 | 202.54 | 200.42 | 201.71 | 1,715,678 | +1.16(+0.58%) |
Jun 07, 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 3,232,433 | -1.20(-0.59%) |
Jun 06, 2024 | 203.31 | 203.81 | 200.62 | 201.75 | 1,849,948 | -1.40(-0.69%) |
Jun 05, 2024 | 202.72 | 203.18 | 200.62 | 203.15 | 2,076,969 | +0.27(+0.13%) |
Jun 04, 2024 | 201.31 | 203.07 | 200.26 | 202.88 | 2,602,876 | +2.32(+1.16%) |