Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 204.95 | 208.89 | 201.18 | 207.90 | 11,639,554 | -3.93(-1.86%) |
Aug 15, 2024 | 207.31 | 213.00 | 205.13 | 211.83 | 11,992,675 | +10.20(+5.06%) |
Aug 14, 2024 | 202.69 | 204.81 | 197.73 | 201.63 | 5,377,461 | +0.83(+0.41%) |
Aug 13, 2024 | 196.44 | 201.83 | 193.72 | 200.80 | 6,195,464 | +7.71(+3.99%) |
Aug 12, 2024 | 191.50 | 196.40 | 190.35 | 193.09 | 5,567,894 | +1.91(+1.00%) |
Aug 09, 2024 | 190.01 | 193.32 | 188.05 | 191.18 | 5,050,780 | +0.63(+0.33%) |
Aug 08, 2024 | 185.26 | 190.83 | 181.19 | 190.55 | 8,634,582 | +12.04(+6.74%) |
Aug 07, 2024 | 190.00 | 191.40 | 177.94 | 178.51 | 6,649,471 | -4.80(-2.62%) |
Aug 06, 2024 | 183.32 | 188.51 | 180.30 | 183.31 | 5,802,152 | +1.42(+0.78%) |
Aug 05, 2024 | 175.16 | 187.17 | 171.61 | 181.89 | 10,077,522 | +0.08(+0.04%) |
Aug 02, 2024 | 187.87 | 189.57 | 179.63 | 181.81 | 12,997,240 | -14.49(-7.38%) |
Aug 01, 2024 | 204.13 | 209.08 | 192.32 | 196.30 | 11,250,724 | -15.90(-7.49%) |
Jul 31, 2024 | 206.10 | 212.87 | 204.50 | 212.20 | 11,141,181 | +15.46(+7.86%) |
Jul 30, 2024 | 208.26 | 209.17 | 195.34 | 196.74 | 7,644,023 | -8.83(-4.30%) |
Jul 29, 2024 | 208.30 | 212.53 | 204.89 | 205.57 | 4,198,405 | -0.90(-0.44%) |
Jul 26, 2024 | 206.99 | 208.36 | 202.81 | 206.47 | 5,208,979 | +4.15(+2.05%) |
Jul 25, 2024 | 207.15 | 209.21 | 200.33 | 202.32 | 9,959,138 | -4.21(-2.04%) |
Jul 24, 2024 | 217.37 | 217.77 | 205.53 | 206.53 | 9,260,202 | -13.12(-5.97%) |
Jul 23, 2024 | 220.45 | 221.95 | 218.62 | 219.65 | 3,634,199 | -3.82(-1.71%) |
Jul 22, 2024 | 216.23 | 224.09 | 213.36 | 223.47 | 7,536,659 | +13.21(+6.28%) |
Jul 19, 2024 | 217.50 | 218.28 | 209.67 | 210.26 | 6,517,100 | -7.39(-3.40%) |
Jul 18, 2024 | 222.15 | 222.32 | 213.25 | 217.65 | 7,714,976 | -2.42(-1.10%) |
Jul 17, 2024 | 231.24 | 233.32 | 219.76 | 220.07 | 10,535,360 | -25.77(-10.48%) |
Jul 16, 2024 | 246.96 | 247.52 | 241.94 | 245.84 | 4,123,522 | +0.29(+0.12%) |
Jul 15, 2024 | 244.52 | 248.81 | 243.61 | 245.55 | 3,674,019 | +2.15(+0.88%) |
Jul 12, 2024 | 241.61 | 248.77 | 240.54 | 243.40 | 5,396,307 | +2.14(+0.89%) |
Jul 11, 2024 | 255.57 | 255.57 | 241.10 | 241.26 | 5,626,309 | -13.71(-5.38%) |
Jul 10, 2024 | 253.00 | 255.89 | 250.66 | 254.97 | 4,257,768 | +3.50(+1.39%) |
Jul 09, 2024 | 248.00 | 252.13 | 247.48 | 251.47 | 4,890,315 | +5.18(+2.10%) |
Jul 08, 2024 | 243.11 | 247.18 | 243.11 | 246.29 | 3,781,355 | +3.70(+1.53%) |
Jul 05, 2024 | 244.69 | 244.72 | 240.87 | 242.59 | 4,076,232 | -0.72(-0.30%) |
Jul 03, 2024 | 241.64 | 244.72 | 239.85 | 243.31 | 2,768,845 | +2.45(+1.02%) |
Jul 02, 2024 | 235.02 | 241.00 | 235.02 | 240.86 | 3,510,473 | +3.45(+1.45%) |
Jul 01, 2024 | 236.86 | 238.36 | 233.08 | 237.41 | 4,239,275 | +1.42(+0.60%) |
Jun 28, 2024 | 235.35 | 241.29 | 233.91 | 235.99 | 6,387,440 | +3.46(+1.49%) |
Jun 27, 2024 | 237.50 | 237.82 | 231.80 | 232.53 | 4,309,464 | +0.36(+0.16%) |
Jun 26, 2024 | 235.00 | 236.92 | 230.80 | 232.17 | 4,817,336 | -2.10(-0.90%) |
Jun 25, 2024 | 231.04 | 234.55 | 228.54 | 234.27 | 4,778,336 | +4.43(+1.93%) |
Jun 24, 2024 | 233.00 | 235.41 | 229.43 | 229.84 | 5,926,962 | -5.57(-2.37%) |
Jun 21, 2024 | 238.32 | 238.48 | 232.83 | 235.41 | 15,408,959 | -4.58(-1.91%) |
Jun 20, 2024 | 247.00 | 247.83 | 238.66 | 239.99 | 7,053,390 | -7.84(-3.16%) |
Jun 18, 2024 | 242.78 | 249.42 | 242.09 | 247.83 | 5,256,936 | +4.97(+2.05%) |
Jun 17, 2024 | 236.67 | 243.28 | 236.27 | 242.86 | 4,973,247 | +5.83(+2.46%) |
Jun 14, 2024 | 234.08 | 238.26 | 233.62 | 237.03 | 3,306,550 | -0.52(-0.22%) |
Jun 13, 2024 | 231.47 | 238.36 | 231.42 | 237.55 | 3,682,187 | -0.10(-0.04%) |
Jun 12, 2024 | 231.43 | 238.40 | 230.78 | 237.65 | 5,572,661 | +7.68(+3.34%) |
Jun 11, 2024 | 227.27 | 230.07 | 224.63 | 229.97 | 4,761,561 | +1.81(+0.79%) |
Jun 10, 2024 | 219.71 | 228.83 | 219.63 | 228.16 | 4,797,269 | +6.43(+2.90%) |
Jun 07, 2024 | 224.21 | 224.55 | 220.08 | 221.73 | 3,627,237 | -0.02(-0.01%) |
Jun 06, 2024 | 221.67 | 223.25 | 219.02 | 221.75 | 3,950,994 | -1.62(-0.73%) |
Jun 05, 2024 | 219.60 | 224.72 | 218.19 | 223.37 | 7,885,746 | +11.15(+5.25%) |
Jun 04, 2024 | 213.80 | 214.34 | 209.03 | 212.22 | 4,379,252 | -1.99(-0.93%) |