Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 214.89 | 214.95 | 212.05 | 212.69 | 21,846,420 | -2.51(-1.17%) |
Aug 19, 2024 | 212.96 | 215.21 | 212.82 | 215.20 | 17,207,360 | +2.60(+1.22%) |
Aug 16, 2024 | 211.37 | 213.98 | 211.28 | 212.60 | 30,540,436 | +0.56(+0.26%) |
Aug 15, 2024 | 211.26 | 213.10 | 209.91 | 212.04 | 42,566,868 | +5.36(+2.59%) |
Aug 14, 2024 | 208.63 | 208.75 | 205.74 | 206.68 | 25,339,820 | -1.29(-0.62%) |
Aug 13, 2024 | 206.09 | 208.38 | 204.86 | 207.97 | 25,463,872 | +3.37(+1.65%) |
Aug 12, 2024 | 206.61 | 206.98 | 203.82 | 204.60 | 20,321,600 | -1.86(-0.90%) |
Aug 09, 2024 | 207.05 | 207.12 | 204.94 | 206.46 | 21,124,662 | -0.43(-0.21%) |
Aug 08, 2024 | 204.42 | 207.00 | 203.17 | 206.89 | 26,478,304 | +4.91(+2.43%) |
Aug 07, 2024 | 207.85 | 207.96 | 201.56 | 201.98 | 30,446,708 | -2.42(-1.18%) |
Aug 06, 2024 | 203.01 | 207.25 | 201.20 | 204.40 | 37,132,544 | +2.20(+1.09%) |
Aug 05, 2024 | 197.90 | 204.74 | 196.70 | 202.20 | 65,615,680 | -6.72(-3.22%) |
Aug 02, 2024 | 208.85 | 211.19 | 206.99 | 208.92 | 67,185,144 | -7.66(-3.54%) |
Aug 01, 2024 | 223.77 | 224.89 | 215.06 | 216.58 | 71,671,888 | -7.28(-3.25%) |
Jul 31, 2024 | 223.71 | 228.63 | 221.98 | 223.86 | 52,358,896 | +1.29(+0.58%) |
Jul 30, 2024 | 222.72 | 224.46 | 221.11 | 222.57 | 27,121,580 | +0.84(+0.38%) |
Jul 29, 2024 | 224.71 | 225.42 | 220.77 | 221.73 | 33,822,728 | -2.49(-1.11%) |
Jul 26, 2024 | 223.90 | 225.39 | 221.70 | 224.22 | 40,822,648 | +3.65(+1.65%) |
Jul 25, 2024 | 218.45 | 224.02 | 218.20 | 220.57 | 45,087,820 | +2.72(+1.25%) |
Jul 24, 2024 | 221.07 | 223.86 | 217.72 | 217.85 | 42,650,184 | -4.78(-2.15%) |
Jul 23, 2024 | 219.21 | 223.75 | 219.04 | 222.63 | 44,932,156 | +2.34(+1.06%) |
Jul 22, 2024 | 217.68 | 220.65 | 215.38 | 220.29 | 36,218,264 | +3.45(+1.59%) |
Jul 19, 2024 | 217.63 | 218.65 | 215.85 | 216.84 | 37,934,712 | -1.11(-0.51%) |
Jul 18, 2024 | 221.41 | 224.78 | 216.98 | 217.95 | 53,203,364 | -4.30(-1.93%) |
Jul 17, 2024 | 222.36 | 226.64 | 221.66 | 222.25 | 67,040,024 | -2.35(-1.05%) |
Jul 16, 2024 | 219.14 | 224.86 | 219.02 | 224.60 | 68,669,632 | +7.41(+3.41%) |
Jul 15, 2024 | 214.79 | 218.24 | 214.30 | 217.19 | 48,884,208 | +4.05(+1.90%) |
Jul 12, 2024 | 212.92 | 214.94 | 212.66 | 213.14 | 50,863,884 | +2.46(+1.17%) |
Jul 11, 2024 | 207.90 | 211.22 | 206.94 | 210.68 | 65,626,184 | +7.31(+3.59%) |
Jul 10, 2024 | 202.29 | 203.59 | 201.49 | 203.37 | 19,367,030 | +1.97(+0.98%) |
Jul 09, 2024 | 201.92 | 202.52 | 200.53 | 201.40 | 17,904,464 | -0.88(-0.44%) |
Jul 08, 2024 | 202.51 | 203.70 | 201.84 | 202.28 | 20,805,100 | +1.41(+0.70%) |
Jul 05, 2024 | 201.21 | 201.62 | 199.88 | 200.87 | 17,306,460 | -0.96(-0.48%) |
Jul 03, 2024 | 202.25 | 203.28 | 201.63 | 201.83 | 15,167,271 | -0.05(-0.02%) |
Jul 02, 2024 | 201.52 | 202.27 | 200.90 | 201.88 | 17,209,800 | +0.69(+0.34%) |
Jul 01, 2024 | 203.52 | 203.82 | 200.48 | 201.19 | 21,999,172 | -1.70(-0.84%) |
Jun 28, 2024 | 203.88 | 204.63 | 201.31 | 202.89 | 35,026,076 | +0.83(+0.41%) |
Jun 27, 2024 | 200.63 | 202.15 | 199.96 | 202.06 | 17,714,138 | +2.03(+1.01%) |
Jun 26, 2024 | 199.33 | 200.58 | 198.81 | 200.03 | 19,415,360 | -0.53(-0.26%) |
Jun 25, 2024 | 201.13 | 201.16 | 199.82 | 200.56 | 16,273,419 | -0.66(-0.33%) |
Jun 24, 2024 | 200.69 | 202.69 | 200.53 | 201.22 | 22,331,284 | +0.87(+0.43%) |
Jun 21, 2024 | 199.93 | 200.41 | 198.46 | 200.35 | 39,642,032 | +0.45(+0.23%) |
Jun 20, 2024 | 200.32 | 201.86 | 199.22 | 199.90 | 28,109,258 | -0.85(-0.42%) |
Jun 18, 2024 | 200.46 | 201.69 | 200.03 | 200.75 | 25,446,968 | +0.35(+0.17%) |
Jun 17, 2024 | 198.12 | 200.95 | 197.41 | 200.40 | 25,548,960 | +1.67(+0.84%) |
Jun 14, 2024 | 199.56 | 200.04 | 197.94 | 198.73 | 33,460,748 | -3.21(-1.59%) |
Jun 13, 2024 | 203.27 | 203.54 | 200.51 | 201.94 | 28,764,978 | -1.78(-0.87%) |
Jun 12, 2024 | 205.87 | 207.27 | 203.10 | 203.72 | 43,646,876 | +3.08(+1.54%) |
Jun 11, 2024 | 199.64 | 201.02 | 198.42 | 200.64 | 23,797,380 | -0.69(-0.34%) |
Jun 10, 2024 | 198.97 | 201.57 | 198.46 | 201.33 | 25,257,422 | +0.69(+0.34%) |
Jun 07, 2024 | 200.97 | 202.60 | 200.12 | 200.64 | 26,108,840 | -2.38(-1.17%) |
Jun 06, 2024 | 203.61 | 204.24 | 202.42 | 203.02 | 17,371,056 | -1.47(-0.72%) |
Jun 05, 2024 | 202.73 | 204.49 | 201.23 | 204.49 | 20,759,604 | +3.08(+1.53%) |
Jun 04, 2024 | 202.58 | 203.93 | 201.09 | 201.41 | 27,167,602 | -2.63(-1.29%) |