Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 177.34 | 178.97 | 175.24 | 177.04 | 29,127,692 | +0.91(+0.52%) |
Aug 22, 2024 | 181.38 | 181.47 | 175.68 | 176.13 | 32,023,612 | -3.98(-2.21%) |
Aug 21, 2024 | 179.92 | 182.38 | 178.89 | 180.11 | 35,585,248 | +1.23(+0.69%) |
Aug 20, 2024 | 177.92 | 179.01 | 177.43 | 178.88 | 26,231,172 | +0.66(+0.37%) |
Aug 19, 2024 | 177.64 | 178.30 | 176.16 | 178.22 | 31,112,032 | +1.16(+0.66%) |
Aug 16, 2024 | 177.04 | 178.34 | 176.26 | 177.06 | 31,490,606 | -0.53(-0.30%) |
Aug 15, 2024 | 174.86 | 177.91 | 173.99 | 177.59 | 51,659,976 | +7.49(+4.40%) |
Aug 14, 2024 | 172.11 | 172.28 | 168.86 | 170.10 | 28,836,232 | -0.13(-0.08%) |
Aug 13, 2024 | 167.81 | 171.04 | 167.10 | 170.23 | 39,212,264 | +3.43(+2.06%) |
Aug 12, 2024 | 168.14 | 168.55 | 166.11 | 166.80 | 30,056,484 | -0.14(-0.08%) |
Aug 09, 2024 | 166.40 | 168.55 | 165.85 | 166.94 | 36,602,212 | +1.14(+0.69%) |
Aug 08, 2024 | 165.16 | 166.69 | 162.55 | 165.80 | 44,591,460 | +3.03(+1.86%) |
Aug 07, 2024 | 166.55 | 167.58 | 161.43 | 162.77 | 48,332,384 | +0.84(+0.52%) |
Aug 06, 2024 | 161.71 | 165.08 | 158.54 | 161.93 | 59,914,272 | +0.91(+0.57%) |
Aug 05, 2024 | 154.21 | 162.96 | 151.61 | 161.02 | 83,225,880 | -6.88(-4.10%) |
Aug 02, 2024 | 166.75 | 168.77 | 160.55 | 167.90 | 141,582,192 | -16.17(-8.78%) |
Aug 01, 2024 | 189.29 | 190.60 | 181.87 | 184.07 | 69,669,960 | -2.91(-1.56%) |
Jul 31, 2024 | 185.05 | 187.94 | 184.46 | 186.98 | 41,595,468 | +5.27(+2.90%) |
Jul 30, 2024 | 184.72 | 185.86 | 179.38 | 181.71 | 40,307,504 | -1.49(-0.81%) |
Jul 29, 2024 | 183.84 | 184.75 | 182.38 | 183.20 | 33,244,644 | +0.70(+0.38%) |
Jul 26, 2024 | 180.39 | 183.19 | 180.24 | 182.50 | 29,526,248 | +2.65(+1.47%) |
Jul 25, 2024 | 182.91 | 183.90 | 176.80 | 179.85 | 44,445,096 | -0.98(-0.54%) |
Jul 24, 2024 | 183.20 | 185.45 | 180.41 | 180.83 | 41,510,920 | -5.58(-2.99%) |
Jul 23, 2024 | 184.10 | 189.39 | 183.56 | 186.41 | 47,529,328 | +3.86(+2.11%) |
Jul 22, 2024 | 185.00 | 185.06 | 182.48 | 182.55 | 39,908,804 | -0.58(-0.32%) |
Jul 19, 2024 | 181.14 | 184.93 | 180.11 | 183.13 | 43,089,056 | -0.62(-0.34%) |
Jul 18, 2024 | 189.59 | 189.68 | 181.45 | 183.75 | 51,864,996 | -4.18(-2.22%) |
Jul 17, 2024 | 191.35 | 191.58 | 185.99 | 187.93 | 49,125,232 | -5.09(-2.64%) |
Jul 16, 2024 | 195.59 | 196.62 | 192.24 | 193.02 | 33,974,784 | +0.30(+0.16%) |
Jul 15, 2024 | 194.56 | 196.19 | 190.83 | 192.72 | 40,637,500 | -1.77(-0.91%) |
Jul 12, 2024 | 194.80 | 196.47 | 193.83 | 194.49 | 30,658,618 | -0.56(-0.29%) |
Jul 11, 2024 | 200.09 | 200.27 | 192.86 | 195.05 | 44,529,416 | -4.74(-2.37%) |
Jul 10, 2024 | 200.00 | 200.11 | 197.69 | 199.79 | 32,917,396 | +0.45(+0.23%) |
Jul 09, 2024 | 199.40 | 200.57 | 199.04 | 199.34 | 32,736,688 | +0.05(+0.03%) |
Jul 08, 2024 | 200.04 | 201.20 | 197.96 | 199.29 | 34,716,800 | -0.71(-0.36%) |
Jul 05, 2024 | 198.65 | 200.55 | 198.17 | 200.00 | 39,869,548 | +2.41(+1.22%) |
Jul 03, 2024 | 199.94 | 200.03 | 196.76 | 197.59 | 31,598,546 | -2.41(-1.20%) |
Jul 02, 2024 | 197.28 | 200.43 | 195.93 | 200.00 | 45,577,420 | +2.80(+1.42%) |
Jul 01, 2024 | 193.49 | 198.30 | 192.82 | 197.20 | 41,151,348 | +3.95(+2.04%) |
Jun 28, 2024 | 197.73 | 198.85 | 192.50 | 193.25 | 76,930,728 | -4.60(-2.32%) |
Jun 27, 2024 | 195.00 | 199.84 | 194.20 | 197.85 | 74,358,424 | +4.24(+2.19%) |
Jun 26, 2024 | 186.92 | 194.80 | 186.26 | 193.61 | 65,038,952 | +7.27(+3.90%) |
Jun 25, 2024 | 186.81 | 188.84 | 185.42 | 186.34 | 45,870,940 | +0.77(+0.41%) |
Jun 24, 2024 | 189.33 | 191.00 | 185.33 | 185.57 | 50,590,004 | -3.51(-1.86%) |
Jun 21, 2024 | 187.80 | 189.28 | 185.86 | 189.08 | 73,151,584 | +2.98(+1.60%) |
Jun 20, 2024 | 182.91 | 186.51 | 182.72 | 186.10 | 44,983,096 | +3.29(+1.80%) |
Jun 18, 2024 | 183.74 | 184.29 | 181.43 | 182.81 | 36,659,632 | -1.25(-0.68%) |
Jun 17, 2024 | 182.52 | 185.00 | 181.22 | 184.06 | 35,573,252 | +0.40(+0.22%) |
Jun 14, 2024 | 183.08 | 183.72 | 182.23 | 183.66 | 25,456,776 | -0.17(-0.09%) |
Jun 13, 2024 | 186.09 | 187.67 | 182.67 | 183.83 | 39,814,048 | -3.06(-1.64%) |
Jun 12, 2024 | 188.01 | 188.35 | 185.43 | 186.89 | 33,952,096 | -0.34(-0.18%) |
Jun 11, 2024 | 187.06 | 187.77 | 184.54 | 187.23 | 27,250,176 | +0.17(+0.09%) |
Jun 10, 2024 | 184.07 | 187.23 | 183.79 | 187.06 | 34,477,288 | +2.76(+1.50%) |
Jun 07, 2024 | 184.90 | 186.29 | 183.36 | 184.30 | 28,021,712 | -0.70(-0.38%) |
Jun 06, 2024 | 181.74 | 185.00 | 181.49 | 185.00 | 31,352,952 | +3.72(+2.05%) |
Jun 05, 2024 | 180.10 | 181.50 | 178.75 | 181.28 | 32,090,356 | +1.94(+1.08%) |
Jun 04, 2024 | 177.64 | 179.82 | 176.44 | 179.34 | 27,749,484 | +1.00(+0.56%) |