Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 210.59 | 215.82 | 210.59 | 212.41 | 8,778,124 | +2.17(+1.03%) |
Aug 29, 2024 | 208.46 | 211.88 | 207.19 | 210.24 | 1,484,962 | +3.35(+1.62%) |
Aug 28, 2024 | 208.12 | 208.52 | 205.12 | 206.89 | 913,957 | -3.13(-1.49%) |
Aug 27, 2024 | 210.15 | 211.71 | 209.66 | 210.02 | 830,146 | +1.36(+0.65%) |
Aug 26, 2024 | 209.81 | 213.55 | 207.73 | 208.66 | 599,775 | -2.52(-1.19%) |
Aug 23, 2024 | 209.87 | 211.80 | 208.34 | 211.18 | 851,009 | +1.83(+0.87%) |
Aug 22, 2024 | 213.91 | 213.91 | 208.15 | 209.35 | 1,219,724 | -0.78(-0.37%) |
Aug 21, 2024 | 206.10 | 210.26 | 205.76 | 210.13 | 1,247,179 | +5.28(+2.58%) |
Aug 20, 2024 | 208.00 | 208.60 | 204.64 | 204.85 | 893,997 | -3.61(-1.73%) |
Aug 19, 2024 | 208.70 | 209.64 | 206.50 | 208.46 | 955,024 | +0.46(+0.22%) |
Aug 16, 2024 | 208.15 | 208.95 | 204.57 | 208.00 | 1,701,766 | +0.26(+0.13%) |
Aug 15, 2024 | 205.82 | 210.20 | 204.52 | 207.74 | 1,804,295 | +0.86(+0.42%) |
Aug 14, 2024 | 209.11 | 215.19 | 205.49 | 206.88 | 7,073,653 | +15.49(+8.09%) |
Aug 13, 2024 | 184.11 | 192.05 | 183.18 | 191.39 | 3,969,779 | +3.09(+1.64%) |
Aug 12, 2024 | 190.17 | 190.72 | 187.16 | 188.30 | 2,307,180 | -3.70(-1.93%) |
Aug 09, 2024 | 187.31 | 192.10 | 186.81 | 192.00 | 1,297,319 | +0.58(+0.30%) |
Aug 08, 2024 | 184.85 | 191.42 | 183.73 | 191.42 | 1,139,757 | +10.58(+5.85%) |
Aug 07, 2024 | 183.55 | 183.77 | 180.06 | 180.84 | 1,162,133 | -0.39(-0.22%) |
Aug 06, 2024 | 181.18 | 185.94 | 180.21 | 181.23 | 1,217,642 | -0.60(-0.33%) |
Aug 05, 2024 | 178.00 | 184.92 | 175.59 | 181.83 | 1,164,028 | -5.76(-3.07%) |
Aug 02, 2024 | 187.96 | 189.27 | 184.84 | 187.59 | 1,833,498 | -5.54(-2.87%) |
Aug 01, 2024 | 199.84 | 200.10 | 191.34 | 193.13 | 1,660,090 | -4.27(-2.16%) |
Jul 31, 2024 | 197.50 | 199.73 | 195.56 | 197.40 | 911,434 | +4.77(+2.48%) |
Jul 30, 2024 | 193.40 | 194.65 | 191.21 | 192.63 | 769,540 | -0.87(-0.45%) |
Jul 29, 2024 | 193.91 | 195.24 | 193.19 | 193.50 | 937,647 | -5.13(-2.58%) |
Jul 26, 2024 | 197.53 | 198.79 | 196.08 | 198.63 | 379,363 | +3.51(+1.80%) |
Jul 25, 2024 | 192.81 | 196.47 | 191.11 | 195.12 | 1,448,147 | +0.11(+0.06%) |
Jul 24, 2024 | 201.70 | 202.18 | 194.72 | 195.01 | 593,629 | -8.03(-3.95%) |
Jul 23, 2024 | 203.83 | 203.83 | 201.63 | 203.04 | 498,722 | -0.25(-0.12%) |
Jul 22, 2024 | 201.00 | 203.99 | 200.11 | 203.29 | 946,291 | +2.34(+1.16%) |
Jul 19, 2024 | 197.35 | 201.41 | 196.73 | 200.95 | 901,109 | +1.17(+0.59%) |
Jul 18, 2024 | 201.79 | 202.62 | 199.40 | 199.78 | 776,894 | -3.74(-1.84%) |
Jul 17, 2024 | 204.63 | 206.74 | 203.52 | 203.52 | 699,424 | -4.43(-2.13%) |
Jul 16, 2024 | 206.06 | 209.14 | 205.10 | 207.95 | 2,158,773 | +0.74(+0.36%) |
Jul 15, 2024 | 205.62 | 208.59 | 205.07 | 207.21 | 1,793,225 | -0.02(-0.01%) |
Jul 12, 2024 | 203.41 | 209.18 | 203.40 | 207.23 | 2,322,229 | +3.76(+1.85%) |
Jul 11, 2024 | 200.89 | 203.78 | 200.10 | 203.47 | 1,441,790 | +4.99(+2.51%) |
Jul 10, 2024 | 200.96 | 201.45 | 198.20 | 198.48 | 849,495 | -0.45(-0.23%) |
Jul 09, 2024 | 197.55 | 199.75 | 196.92 | 198.93 | 524,544 | +1.48(+0.75%) |
Jul 08, 2024 | 199.55 | 200.99 | 197.21 | 197.45 | 986,178 | +2.29(+1.17%) |
Jul 05, 2024 | 198.43 | 198.71 | 193.94 | 195.16 | 956,665 | +1.24(+0.64%) |
Jul 03, 2024 | 192.96 | 194.97 | 191.97 | 193.92 | 479,386 | +3.54(+1.86%) |
Jul 02, 2024 | 186.89 | 191.24 | 186.66 | 190.38 | 2,316,183 | +4.07(+2.18%) |