Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 191.22 | 191.36 | 185.83 | 189.98 | 2,572,265 | -0.41(-0.22%) |
Aug 15, 2024 | 186.40 | 192.58 | 185.49 | 190.39 | 4,241,775 | +4.24(+2.28%) |
Aug 14, 2024 | 188.96 | 189.89 | 182.21 | 186.15 | 2,327,737 | -3.26(-1.72%) |
Aug 13, 2024 | 189.34 | 190.85 | 187.07 | 189.41 | 2,349,079 | +2.08(+1.11%) |
Aug 12, 2024 | 190.00 | 190.83 | 183.70 | 187.33 | 2,232,366 | -2.54(-1.34%) |
Aug 09, 2024 | 187.08 | 190.10 | 183.07 | 189.87 | 3,204,020 | +2.84(+1.52%) |
Aug 08, 2024 | 183.25 | 187.63 | 176.42 | 187.03 | 3,338,783 | +7.37(+4.10%) |
Aug 07, 2024 | 190.09 | 190.09 | 176.90 | 179.66 | 6,154,766 | -1.38(-0.76%) |
Aug 06, 2024 | 173.64 | 183.83 | 168.39 | 181.04 | 6,321,003 | +11.07(+6.51%) |
Aug 05, 2024 | 156.24 | 172.76 | 155.60 | 169.97 | 5,429,061 | +2.89(+1.73%) |
Aug 02, 2024 | 174.47 | 175.33 | 161.44 | 167.08 | 6,101,278 | -10.49(-5.91%) |
Aug 01, 2024 | 188.29 | 194.27 | 176.62 | 177.57 | 4,482,461 | -12.23(-6.44%) |
Jul 31, 2024 | 193.28 | 196.50 | 183.00 | 189.80 | 7,483,411 | +21.11(+12.51%) |
Jul 30, 2024 | 173.47 | 175.03 | 165.75 | 168.69 | 3,514,404 | -3.99(-2.31%) |
Jul 29, 2024 | 176.05 | 177.15 | 171.13 | 172.68 | 2,099,765 | -2.36(-1.35%) |
Jul 26, 2024 | 176.54 | 177.07 | 171.44 | 175.04 | 3,469,483 | +4.61(+2.70%) |
Jul 25, 2024 | 176.70 | 176.84 | 165.87 | 170.43 | 5,541,879 | -4.65(-2.66%) |
Jul 24, 2024 | 188.29 | 188.29 | 174.70 | 175.08 | 4,910,747 | -14.79(-7.79%) |
Jul 23, 2024 | 189.67 | 192.16 | 188.30 | 189.87 | 1,855,892 | -0.55(-0.29%) |
Jul 22, 2024 | 192.24 | 196.82 | 188.61 | 190.42 | 1,868,687 | +1.12(+0.59%) |
Jul 19, 2024 | 188.02 | 189.94 | 186.40 | 189.30 | 2,826,980 | +2.02(+1.08%) |
Jul 18, 2024 | 190.37 | 192.84 | 178.07 | 187.28 | 5,484,600 | +0.61(+0.33%) |
Jul 17, 2024 | 202.13 | 203.06 | 185.77 | 186.67 | 6,748,240 | -18.21(-8.89%) |
Jul 16, 2024 | 214.14 | 215.01 | 204.06 | 204.88 | 4,048,331 | -8.00(-3.76%) |
Jul 15, 2024 | 217.00 | 219.65 | 211.64 | 212.88 | 2,164,484 | -4.26(-1.96%) |
Jul 12, 2024 | 216.26 | 221.14 | 212.31 | 217.14 | 1,760,778 | +0.30(+0.14%) |
Jul 11, 2024 | 219.56 | 220.54 | 215.19 | 216.84 | 2,438,133 | -2.71(-1.23%) |
Jul 10, 2024 | 218.18 | 219.96 | 213.74 | 219.55 | 2,584,408 | +3.59(+1.66%) |
Jul 09, 2024 | 217.04 | 222.37 | 215.06 | 215.96 | 1,773,549 | +0.23(+0.11%) |
Jul 08, 2024 | 211.83 | 216.43 | 211.25 | 215.73 | 1,634,482 | +4.44(+2.10%) |
Jul 05, 2024 | 210.00 | 212.76 | 208.07 | 211.29 | 1,601,742 | +1.22(+0.58%) |
Jul 03, 2024 | 205.31 | 212.43 | 202.01 | 210.07 | 1,612,682 | +3.92(+1.90%) |
Jul 02, 2024 | 203.46 | 211.80 | 203.10 | 206.15 | 1,905,405 | +1.10(+0.54%) |
Jul 01, 2024 | 208.19 | 213.59 | 203.14 | 205.05 | 4,167,351 | +4.78(+2.39%) |
Jun 28, 2024 | 205.25 | 207.30 | 199.44 | 200.27 | 10,579,115 | -4.51(-2.20%) |
Jun 27, 2024 | 207.59 | 207.92 | 201.26 | 204.78 | 4,733,465 | -5.53(-2.63%) |
Jun 26, 2024 | 220.57 | 222.20 | 207.45 | 210.31 | 4,235,856 | -12.06(-5.42%) |
Jun 25, 2024 | 216.50 | 222.46 | 214.18 | 222.37 | 2,305,020 | +6.27(+2.90%) |
Jun 24, 2024 | 218.00 | 220.85 | 215.35 | 216.10 | 2,473,849 | -2.03(-0.93%) |
Jun 21, 2024 | 223.00 | 224.58 | 215.74 | 218.13 | 5,520,902 | -4.18(-1.88%) |
Jun 20, 2024 | 223.82 | 227.77 | 219.29 | 222.31 | 3,075,025 | +1.90(+0.86%) |
Jun 18, 2024 | 212.79 | 221.20 | 209.12 | 220.41 | 2,714,740 | +8.39(+3.96%) |
Jun 17, 2024 | 213.87 | 214.72 | 208.71 | 212.02 | 3,321,040 | -2.88(-1.34%) |
Jun 14, 2024 | 218.80 | 218.87 | 210.96 | 214.90 | 2,373,791 | -5.03(-2.29%) |
Jun 13, 2024 | 220.31 | 220.36 | 214.12 | 219.93 | 2,238,166 | +1.80(+0.83%) |
Jun 12, 2024 | 221.27 | 221.27 | 212.15 | 218.13 | 3,137,825 | -0.18(-0.08%) |
Jun 11, 2024 | 211.16 | 219.56 | 210.45 | 218.31 | 3,701,648 | +3.68(+1.71%) |
Jun 10, 2024 | 199.53 | 214.77 | 198.13 | 214.63 | 5,719,442 | +16.63(+8.40%) |
Jun 07, 2024 | 202.08 | 204.00 | 197.52 | 198.00 | 4,558,686 | -4.60(-2.27%) |
Jun 06, 2024 | 209.50 | 209.81 | 196.21 | 202.60 | 4,841,861 | -6.73(-3.22%) |
Jun 05, 2024 | 204.49 | 212.85 | 204.45 | 209.33 | 4,501,173 | +6.19(+3.05%) |
Jun 04, 2024 | 206.99 | 208.50 | 196.84 | 203.14 | 5,146,732 | -5.12(-2.46%) |