Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 200.90 | 201.97 | 192.40 | 195.96 | 5,017,885 | -1.98(-1.00%) |
Aug 13, 2024 | 193.13 | 201.10 | 191.87 | 197.94 | 4,795,819 | +6.20(+3.23%) |
Aug 12, 2024 | 194.30 | 197.69 | 188.29 | 191.74 | 5,932,994 | -4.55(-2.32%) |
Aug 09, 2024 | 191.29 | 199.10 | 189.78 | 196.29 | 5,255,918 | +3.97(+2.06%) |
Aug 08, 2024 | 185.67 | 194.98 | 182.46 | 192.32 | 7,383,553 | +13.41(+7.50%) |
Aug 07, 2024 | 196.80 | 199.95 | 177.39 | 178.91 | 8,313,388 | -15.26(-7.86%) |
Aug 06, 2024 | 191.99 | 197.40 | 182.70 | 194.17 | 7,058,008 | +4.70(+2.48%) |
Aug 05, 2024 | 162.01 | 197.88 | 161.13 | 189.47 | 18,720,248 | -14.97(-7.32%) |
Aug 02, 2024 | 213.12 | 219.30 | 199.38 | 204.44 | 10,063,934 | -8.20(-3.86%) |
Aug 01, 2024 | 226.60 | 227.10 | 207.82 | 212.64 | 8,896,370 | -11.72(-5.22%) |
Jul 31, 2024 | 233.00 | 234.11 | 224.04 | 224.36 | 4,757,873 | -0.10(-0.04%) |
Jul 30, 2024 | 235.62 | 239.00 | 223.03 | 224.46 | 6,041,120 | -9.74(-4.16%) |
Jul 29, 2024 | 251.55 | 255.42 | 234.00 | 234.20 | 9,440,381 | -8.73(-3.59%) |
Jul 26, 2024 | 243.34 | 249.16 | 237.56 | 242.93 | 7,917,628 | +11.41(+4.93%) |
Jul 25, 2024 | 239.26 | 241.64 | 226.30 | 231.52 | 8,476,778 | -13.54(-5.53%) |
Jul 24, 2024 | 261.00 | 265.00 | 243.75 | 245.06 | 8,136,301 | -12.57(-4.88%) |
Jul 23, 2024 | 263.60 | 272.55 | 257.29 | 257.63 | 9,253,708 | -7.52(-2.84%) |
Jul 22, 2024 | 260.47 | 266.00 | 252.84 | 265.15 | 11,261,287 | +7.36(+2.86%) |
Jul 19, 2024 | 235.10 | 259.80 | 233.50 | 257.79 | 12,501,978 | +24.55(+10.53%) |
Jul 18, 2024 | 251.21 | 253.87 | 230.57 | 233.24 | 8,840,828 | -15.86(-6.37%) |
Jul 17, 2024 | 245.90 | 255.90 | 241.31 | 249.10 | 8,868,412 | -2.39(-0.95%) |
Jul 16, 2024 | 243.19 | 252.12 | 234.20 | 251.49 | 10,252,223 | +8.64(+3.56%) |
Jul 15, 2024 | 229.38 | 247.50 | 228.00 | 242.85 | 14,405,374 | +24.83(+11.39%) |
Jul 12, 2024 | 215.34 | 222.15 | 214.57 | 218.02 | 4,949,073 | +3.39(+1.58%) |
Jul 11, 2024 | 224.37 | 227.15 | 213.57 | 214.63 | 7,036,917 | -4.93(-2.25%) |
Jul 10, 2024 | 221.64 | 223.33 | 215.13 | 219.56 | 4,477,061 | -0.41(-0.19%) |
Jul 09, 2024 | 223.55 | 225.64 | 218.68 | 219.97 | 5,352,429 | -0.59(-0.27%) |
Jul 08, 2024 | 226.51 | 226.51 | 217.75 | 220.56 | 5,609,576 | -3.12(-1.39%) |
Jul 05, 2024 | 213.48 | 225.13 | 209.45 | 223.68 | 10,148,662 | -1.26(-0.56%) |
Jul 03, 2024 | 223.81 | 227.11 | 222.22 | 224.94 | 3,241,699 | -2.57(-1.13%) |
Jul 02, 2024 | 231.34 | 234.97 | 226.32 | 227.51 | 4,396,032 | -5.86(-2.51%) |
Jul 01, 2024 | 226.00 | 236.04 | 224.04 | 233.37 | 7,732,399 | +11.14(+5.01%) |
Jun 28, 2024 | 223.95 | 225.53 | 218.80 | 222.23 | 10,945,339 | -1.77(-0.79%) |
Jun 27, 2024 | 217.60 | 225.76 | 216.32 | 224.00 | 5,637,090 | +9.42(+4.39%) |
Jun 26, 2024 | 220.00 | 223.73 | 212.46 | 214.58 | 6,569,842 | -7.13(-3.22%) |
Jun 25, 2024 | 217.00 | 222.88 | 213.22 | 221.71 | 8,063,489 | +9.40(+4.43%) |
Jun 24, 2024 | 217.22 | 221.44 | 207.71 | 212.31 | 10,758,213 | -13.55(-6.00%) |
Jun 21, 2024 | 227.00 | 228.25 | 220.71 | 225.86 | 11,385,873 | -9.17(-3.90%) |
Jun 20, 2024 | 237.36 | 240.49 | 228.44 | 235.03 | 6,884,751 | -0.92(-0.39%) |
Jun 18, 2024 | 238.25 | 242.80 | 234.60 | 235.95 | 6,200,017 | -9.15(-3.73%) |
Jun 17, 2024 | 239.87 | 248.64 | 234.23 | 245.10 | 6,658,100 | +0.60(+0.25%) |
Jun 14, 2024 | 246.16 | 250.25 | 237.06 | 244.50 | 7,146,484 | -3.14(-1.27%) |
Jun 13, 2024 | 253.77 | 257.13 | 243.26 | 247.64 | 8,662,512 | -7.32(-2.87%) |
Jun 12, 2024 | 251.80 | 263.26 | 250.58 | 254.96 | 11,128,963 | +10.76(+4.41%) |
Jun 11, 2024 | 242.93 | 245.66 | 234.09 | 244.20 | 8,982,122 | -5.61(-2.25%) |
Jun 10, 2024 | 241.11 | 253.43 | 239.53 | 249.81 | 6,340,530 | +5.65(+2.31%) |
Jun 07, 2024 | 256.18 | 263.18 | 243.86 | 244.16 | 9,324,743 | -12.92(-5.03%) |
Jun 06, 2024 | 250.00 | 263.80 | 248.75 | 257.08 | 9,488,916 | +5.68(+2.26%) |
Jun 05, 2024 | 246.86 | 251.89 | 240.70 | 251.40 | 9,365,483 | +7.20(+2.95%) |
Jun 04, 2024 | 230.23 | 247.20 | 230.16 | 244.20 | 10,846,278 | +12.81(+5.54%) |