Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 207.30 | 208.00 | 205.47 | 206.27 | 675,572 | -0.64(-0.31%) |
Aug 22, 2024 | 206.69 | 207.76 | 206.13 | 206.91 | 547,721 | +1.09(+0.53%) |
Aug 21, 2024 | 205.71 | 205.90 | 204.80 | 205.82 | 455,812 | +0.52(+0.25%) |
Aug 20, 2024 | 205.47 | 205.56 | 204.51 | 205.30 | 450,297 | +0.34(+0.17%) |
Aug 19, 2024 | 203.17 | 205.00 | 202.83 | 204.96 | 574,400 | +1.69(+0.83%) |
Aug 16, 2024 | 203.24 | 203.80 | 202.56 | 203.27 | 747,953 | +0.39(+0.19%) |
Aug 15, 2024 | 202.82 | 203.28 | 201.67 | 202.88 | 583,865 | +0.43(+0.21%) |
Aug 14, 2024 | 200.00 | 202.64 | 199.50 | 202.45 | 484,628 | +2.06(+1.03%) |
Aug 13, 2024 | 200.06 | 200.58 | 199.07 | 200.39 | 640,103 | +0.88(+0.44%) |
Aug 12, 2024 | 201.11 | 201.11 | 198.77 | 199.51 | 1,051,893 | -1.71(-0.85%) |
Aug 09, 2024 | 201.38 | 201.53 | 197.62 | 201.22 | 901,388 | -0.27(-0.13%) |
Aug 08, 2024 | 201.32 | 202.29 | 200.39 | 201.49 | 1,141,094 | -0.07(-0.03%) |
Aug 07, 2024 | 197.30 | 203.21 | 197.30 | 201.56 | 2,852,789 | +4.86(+2.47%) |
Aug 06, 2024 | 195.69 | 199.50 | 195.36 | 196.70 | 1,268,797 | +1.55(+0.79%) |
Aug 05, 2024 | 200.00 | 201.64 | 193.75 | 195.15 | 1,912,649 | -4.85(-2.42%) |
Aug 02, 2024 | 197.97 | 200.05 | 196.28 | 200.00 | 1,635,823 | +2.46(+1.25%) |
Aug 01, 2024 | 194.87 | 197.55 | 193.80 | 197.54 | 1,585,800 | +3.22(+1.66%) |
Jul 31, 2024 | 192.82 | 194.96 | 192.64 | 194.32 | 1,478,122 | +1.96(+1.02%) |
Jul 30, 2024 | 192.20 | 194.68 | 192.11 | 192.36 | 1,007,808 | +0.20(+0.10%) |
Jul 29, 2024 | 191.86 | 193.46 | 190.50 | 192.16 | 1,299,521 | +1.86(+0.98%) |
Jul 26, 2024 | 189.46 | 192.00 | 188.82 | 190.30 | 1,860,642 | +0.96(+0.51%) |
Jul 25, 2024 | 201.92 | 202.55 | 189.27 | 189.34 | 2,370,307 | -10.33(-5.17%) |
Jul 24, 2024 | 198.29 | 200.69 | 197.81 | 199.67 | 1,952,326 | +0.63(+0.32%) |
Jul 23, 2024 | 204.17 | 204.31 | 198.24 | 199.04 | 2,081,099 | -6.04(-2.95%) |
Jul 22, 2024 | 204.06 | 205.17 | 203.07 | 205.08 | 590,417 | +1.62(+0.80%) |
Jul 19, 2024 | 206.06 | 206.06 | 203.15 | 203.46 | 1,141,995 | -1.11(-0.54%) |
Jul 18, 2024 | 204.97 | 206.54 | 204.04 | 204.57 | 869,064 | -0.85(-0.41%) |
Jul 17, 2024 | 204.59 | 206.48 | 204.01 | 205.42 | 1,017,129 | +1.24(+0.61%) |
Jul 16, 2024 | 201.72 | 204.25 | 201.23 | 204.18 | 953,277 | +2.99(+1.49%) |
Jul 15, 2024 | 200.50 | 201.55 | 200.12 | 201.19 | 1,082,177 | +0.94(+0.47%) |
Jul 12, 2024 | 199.31 | 201.34 | 199.06 | 200.25 | 893,811 | +1.55(+0.78%) |
Jul 11, 2024 | 197.35 | 199.37 | 197.15 | 198.70 | 1,213,782 | +1.82(+0.92%) |
Jul 10, 2024 | 195.78 | 197.06 | 194.83 | 196.88 | 923,205 | +1.56(+0.80%) |
Jul 09, 2024 | 195.00 | 195.78 | 194.07 | 195.32 | 577,222 | +0.03(+0.02%) |
Jul 08, 2024 | 195.15 | 196.12 | 194.92 | 195.29 | 1,362,571 | +0.40(+0.21%) |
Jul 05, 2024 | 194.00 | 195.11 | 192.43 | 194.89 | 2,240,904 | +1.35(+0.70%) |
Jul 03, 2024 | 193.52 | 193.93 | 192.68 | 193.54 | 713,291 | +0.38(+0.20%) |
Jul 02, 2024 | 192.23 | 193.57 | 191.54 | 193.16 | 1,653,367 | +0.81(+0.42%) |
Jul 01, 2024 | 194.28 | 194.53 | 191.57 | 192.34 | 1,431,700 | -1.46(-0.75%) |
Jun 28, 2024 | 194.40 | 195.27 | 193.53 | 193.80 | 4,563,178 | -0.48(-0.25%) |
Jun 27, 2024 | 194.14 | 194.83 | 193.62 | 194.28 | 709,374 | +0.73(+0.38%) |
Jun 26, 2024 | 192.91 | 194.38 | 192.62 | 193.55 | 1,499,941 | -0.41(-0.21%) |
Jun 25, 2024 | 194.26 | 194.74 | 193.35 | 193.96 | 1,132,433 | -0.16(-0.08%) |
Jun 24, 2024 | 192.04 | 194.30 | 191.51 | 194.12 | 772,473 | +2.80(+1.46%) |
Jun 21, 2024 | 191.79 | 191.79 | 190.82 | 191.32 | 1,314,450 | +0.02(+0.01%) |
Jun 20, 2024 | 191.03 | 191.85 | 190.13 | 191.30 | 817,379 | -0.02(-0.01%) |
Jun 18, 2024 | 191.06 | 191.77 | 190.18 | 191.32 | 773,903 | +0.16(+0.08%) |
Jun 17, 2024 | 187.70 | 191.61 | 187.62 | 191.16 | 1,017,196 | +3.04(+1.62%) |
Jun 14, 2024 | 186.12 | 188.28 | 185.49 | 188.12 | 655,742 | +1.21(+0.65%) |
Jun 13, 2024 | 186.66 | 187.06 | 184.60 | 186.91 | 703,340 | +0.16(+0.09%) |
Jun 12, 2024 | 185.63 | 187.17 | 184.56 | 186.75 | 784,119 | +0.62(+0.33%) |
Jun 11, 2024 | 186.66 | 187.11 | 185.18 | 186.13 | 772,370 | -1.07(-0.57%) |
Jun 10, 2024 | 186.36 | 187.61 | 186.09 | 187.20 | 587,113 | +0.77(+0.41%) |
Jun 07, 2024 | 186.94 | 188.75 | 186.11 | 186.43 | 885,602 | -0.12(-0.06%) |
Jun 06, 2024 | 187.79 | 188.34 | 185.47 | 186.55 | 874,149 | -1.00(-0.53%) |
Jun 05, 2024 | 187.07 | 187.89 | 184.92 | 187.55 | 1,176,662 | +0.71(+0.38%) |
Jun 04, 2024 | 184.75 | 186.89 | 184.75 | 186.84 | 1,432,279 | +2.03(+1.10%) |