Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 230.35 | 230.38 | 228.26 | 229.37 | 5,763,529 | -2.78(-1.20%) |
Aug 21, 2024 | 231.69 | 232.87 | 230.48 | 232.15 | 5,335,794 | -0.31(-0.13%) |
Aug 20, 2024 | 233.71 | 234.01 | 231.13 | 232.46 | 9,073,012 | +0.85(+0.37%) |
Aug 19, 2024 | 230.15 | 231.78 | 229.74 | 231.61 | 5,163,829 | -0.38(-0.16%) |
Aug 16, 2024 | 229.99 | 232.02 | 229.00 | 231.99 | 12,142,565 | +5.08(+2.24%) |
Aug 15, 2024 | 226.51 | 227.50 | 225.12 | 226.91 | 5,273,103 | +0.71(+0.31%) |
Aug 14, 2024 | 226.55 | 227.48 | 225.35 | 226.20 | 5,462,399 | -1.86(-0.82%) |
Aug 13, 2024 | 228.07 | 228.87 | 227.59 | 228.06 | 6,737,042 | -0.35(-0.15%) |
Aug 12, 2024 | 226.14 | 228.53 | 225.97 | 228.41 | 5,556,376 | +3.85(+1.71%) |
Aug 09, 2024 | 224.82 | 225.28 | 223.82 | 224.56 | 4,441,026 | +0.55(+0.25%) |
Aug 08, 2024 | 222.73 | 224.25 | 222.51 | 224.01 | 6,325,728 | +3.46(+1.57%) |
Aug 07, 2024 | 221.94 | 222.31 | 220.35 | 220.55 | 5,285,748 | -0.15(-0.07%) |
Aug 06, 2024 | 221.50 | 222.14 | 220.11 | 220.70 | 14,358,288 | -1.78(-0.80%) |
Aug 05, 2024 | 220.56 | 223.10 | 220.24 | 222.48 | 8,935,670 | -2.86(-1.27%) |
Aug 02, 2024 | 227.95 | 228.76 | 222.87 | 225.34 | 11,109,388 | -0.43(-0.19%) |
Aug 01, 2024 | 226.74 | 227.57 | 225.05 | 225.77 | 7,212,345 | -0.78(-0.34%) |
Jul 31, 2024 | 223.73 | 226.60 | 223.64 | 226.55 | 7,328,607 | +4.03(+1.81%) |
Jul 30, 2024 | 221.41 | 222.92 | 220.35 | 222.52 | 4,938,597 | +2.20(+1.00%) |
Jul 29, 2024 | 221.26 | 221.55 | 219.04 | 220.32 | 4,664,763 | -0.31(-0.14%) |
Jul 26, 2024 | 219.96 | 221.04 | 219.70 | 220.63 | 6,329,303 | +2.30(+1.05%) |
Jul 25, 2024 | 219.02 | 219.26 | 217.52 | 218.33 | 9,776,886 | -3.47(-1.56%) |
Jul 24, 2024 | 223.47 | 224.88 | 221.74 | 221.80 | 6,836,809 | -0.78(-0.35%) |
Jul 23, 2024 | 222.34 | 222.75 | 221.86 | 222.58 | 4,508,567 | +0.78(+0.35%) |
Jul 22, 2024 | 221.58 | 221.92 | 220.40 | 221.80 | 5,332,598 | +0.07(+0.03%) |
Jul 19, 2024 | 221.52 | 222.68 | 221.41 | 221.73 | 8,672,468 | -4.05(-1.79%) |
Jul 18, 2024 | 227.71 | 228.32 | 225.57 | 225.78 | 5,483,739 | -1.45(-0.64%) |
Jul 17, 2024 | 228.79 | 229.65 | 226.67 | 227.23 | 8,725,722 | -1.06(-0.46%) |
Jul 16, 2024 | 225.45 | 228.29 | 225.30 | 228.29 | 11,067,824 | +4.46(+1.99%) |
Jul 15, 2024 | 223.39 | 225.59 | 223.02 | 223.83 | 5,718,099 | +0.72(+0.32%) |
Jul 12, 2024 | 222.03 | 223.62 | 221.86 | 223.11 | 5,179,320 | -0.14(-0.06%) |
Jul 11, 2024 | 222.65 | 224.15 | 221.48 | 223.25 | 9,322,900 | +3.89(+1.77%) |
Jul 10, 2024 | 220.14 | 220.71 | 219.16 | 219.36 | 5,511,043 | +0.80(+0.37%) |
Jul 09, 2024 | 218.57 | 219.29 | 217.26 | 218.56 | 3,902,653 | +0.37(+0.17%) |
Jul 08, 2024 | 219.64 | 220.04 | 217.41 | 218.19 | 5,790,140 | -2.74(-1.24%) |
Jul 05, 2024 | 219.58 | 221.28 | 219.58 | 220.93 | 5,950,568 | +2.94(+1.35%) |
Jul 03, 2024 | 217.34 | 218.74 | 217.33 | 217.99 | 5,055,325 | +2.43(+1.13%) |
Jul 02, 2024 | 215.33 | 216.08 | 214.62 | 215.56 | 4,921,603 | -0.01(-0.00%) |
Jul 01, 2024 | 215.25 | 216.00 | 214.49 | 215.57 | 3,797,455 | +0.56(+0.26%) |
Jun 28, 2024 | 215.64 | 215.81 | 214.82 | 215.01 | 3,955,083 | +0.02(+0.01%) |
Jun 27, 2024 | 214.71 | 215.50 | 214.45 | 214.99 | 4,974,691 | +2.41(+1.13%) |
Jun 26, 2024 | 212.39 | 213.11 | 212.12 | 212.58 | 4,784,826 | -1.98(-0.92%) |
Jun 25, 2024 | 214.96 | 215.31 | 214.12 | 214.56 | 3,846,447 | -1.07(-0.50%) |
Jun 24, 2024 | 215.55 | 215.94 | 215.20 | 215.63 | 4,626,559 | +0.85(+0.40%) |
Jun 21, 2024 | 217.83 | 217.90 | 214.25 | 214.78 | 9,076,583 | -3.38(-1.55%) |
Jun 20, 2024 | 216.32 | 218.74 | 216.15 | 218.16 | 7,289,683 | +2.69(+1.25%) |
Jun 18, 2024 | 214.38 | 215.83 | 214.04 | 215.47 | 4,921,422 | +0.86(+0.40%) |
Jun 17, 2024 | 214.90 | 215.24 | 213.60 | 214.61 | 3,877,021 | -1.12(-0.52%) |
Jun 14, 2024 | 215.34 | 216.04 | 214.98 | 215.73 | 7,103,527 | +2.76(+1.30%) |
Jun 13, 2024 | 214.44 | 214.96 | 212.26 | 212.97 | 5,858,527 | -1.75(-0.82%) |
Jun 12, 2024 | 216.47 | 216.55 | 214.20 | 214.72 | 5,909,421 | +0.57(+0.27%) |
Jun 11, 2024 | 213.95 | 214.38 | 213.24 | 214.15 | 4,002,046 | +0.61(+0.29%) |
Jun 10, 2024 | 213.13 | 214.02 | 212.76 | 213.54 | 4,218,489 | +1.94(+0.92%) |
Jun 07, 2024 | 215.07 | 215.19 | 211.54 | 211.60 | 12,195,100 | -7.83(-3.57%) |
Jun 06, 2024 | 218.36 | 219.97 | 218.10 | 219.43 | 5,282,059 | +1.61(+0.74%) |
Jun 05, 2024 | 216.69 | 218.08 | 215.93 | 217.82 | 5,480,206 | +2.55(+1.18%) |
Jun 04, 2024 | 216.24 | 216.24 | 214.20 | 215.27 | 5,508,265 | -1.95(-0.90%) |