Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 210.42 | 213.02 | 209.94 | 212.46 | 2,628,209 | +1.87(+0.89%) |
Aug 15, 2024 | 209.44 | 211.26 | 209.09 | 210.59 | 1,951,099 | +2.80(+1.35%) |
Aug 14, 2024 | 204.28 | 207.93 | 204.02 | 207.79 | 1,562,774 | +2.63(+1.28%) |
Aug 13, 2024 | 206.52 | 206.67 | 204.55 | 205.16 | 1,528,370 | -0.43(-0.21%) |
Aug 12, 2024 | 206.41 | 207.00 | 204.90 | 205.59 | 1,383,278 | -0.73(-0.35%) |
Aug 09, 2024 | 205.20 | 208.26 | 204.51 | 206.32 | 1,210,583 | +1.28(+0.62%) |
Aug 08, 2024 | 203.17 | 206.50 | 203.17 | 205.04 | 1,967,490 | +1.52(+0.75%) |
Aug 07, 2024 | 207.64 | 208.64 | 201.11 | 203.52 | 3,469,986 | -3.60(-1.74%) |
Aug 06, 2024 | 204.07 | 209.23 | 203.17 | 207.12 | 2,313,448 | +5.30(+2.63%) |
Aug 05, 2024 | 199.66 | 202.84 | 197.65 | 201.82 | 2,470,524 | -3.14(-1.53%) |
Aug 02, 2024 | 203.95 | 205.65 | 200.00 | 204.96 | 2,509,418 | -3.75(-1.80%) |
Aug 01, 2024 | 214.66 | 215.16 | 206.61 | 208.71 | 2,863,886 | -5.96(-2.78%) |
Jul 31, 2024 | 215.25 | 217.04 | 211.86 | 214.67 | 2,871,817 | -4.09(-1.87%) |
Jul 30, 2024 | 218.68 | 221.42 | 218.09 | 218.76 | 1,230,895 | +0.94(+0.43%) |
Jul 29, 2024 | 215.80 | 218.27 | 215.23 | 217.82 | 1,171,246 | +2.21(+1.02%) |
Jul 26, 2024 | 215.06 | 217.09 | 213.78 | 215.61 | 1,615,573 | +2.43(+1.14%) |
Jul 25, 2024 | 214.15 | 216.79 | 211.10 | 213.18 | 1,887,199 | -1.42(-0.66%) |
Jul 24, 2024 | 219.30 | 219.66 | 214.21 | 214.60 | 1,365,758 | -6.06(-2.75%) |
Jul 23, 2024 | 219.59 | 222.89 | 218.97 | 220.66 | 1,046,496 | +0.51(+0.23%) |
Jul 22, 2024 | 218.91 | 220.69 | 215.56 | 220.15 | 1,189,570 | +0.96(+0.44%) |
Jul 19, 2024 | 219.19 | 220.16 | 216.88 | 219.19 | 1,594,826 | +0.19(+0.09%) |
Jul 18, 2024 | 219.27 | 221.38 | 217.51 | 219.00 | 1,287,275 | -0.79(-0.36%) |
Jul 17, 2024 | 226.50 | 227.01 | 219.29 | 219.79 | 2,044,819 | -8.40(-3.68%) |
Jul 16, 2024 | 224.00 | 229.03 | 224.00 | 228.19 | 1,648,067 | +5.20(+2.33%) |
Jul 15, 2024 | 221.28 | 223.12 | 220.41 | 222.99 | 1,500,025 | +2.27(+1.03%) |
Jul 12, 2024 | 217.88 | 222.42 | 216.54 | 220.72 | 1,794,915 | +3.86(+1.78%) |
Jul 11, 2024 | 220.00 | 220.09 | 216.45 | 216.86 | 1,644,148 | -2.99(-1.36%) |
Jul 10, 2024 | 214.23 | 220.00 | 214.23 | 219.85 | 1,777,805 | +4.60(+2.14%) |
Jul 09, 2024 | 214.53 | 218.21 | 214.40 | 215.25 | 1,541,148 | +0.68(+0.32%) |
Jul 08, 2024 | 215.40 | 216.34 | 213.19 | 214.57 | 1,172,149 | +0.16(+0.07%) |
Jul 05, 2024 | 216.52 | 216.52 | 213.04 | 214.41 | 1,193,619 | -1.71(-0.79%) |
Jul 03, 2024 | 216.29 | 217.26 | 215.35 | 216.12 | 734,404 | +0.52(+0.24%) |
Jul 02, 2024 | 214.36 | 215.95 | 213.22 | 215.60 | 999,588 | +1.37(+0.64%) |
Jul 01, 2024 | 218.73 | 218.82 | 212.44 | 214.23 | 1,573,835 | -3.97(-1.82%) |
Jun 28, 2024 | 215.11 | 218.58 | 215.11 | 218.20 | 3,934,515 | +3.13(+1.46%) |
Jun 27, 2024 | 213.53 | 215.52 | 212.70 | 215.07 | 1,728,702 | +2.02(+0.95%) |
Jun 26, 2024 | 214.19 | 215.00 | 211.98 | 213.05 | 1,327,514 | -2.03(-0.94%) |
Jun 25, 2024 | 217.71 | 218.42 | 214.20 | 215.08 | 1,367,775 | -1.96(-0.90%) |
Jun 24, 2024 | 216.00 | 217.39 | 214.33 | 217.04 | 1,726,864 | +1.16(+0.54%) |
Jun 21, 2024 | 217.50 | 217.60 | 213.98 | 215.88 | 2,135,321 | -1.93(-0.89%) |
Jun 20, 2024 | 215.71 | 218.44 | 215.45 | 217.81 | 2,265,263 | +1.81(+0.84%) |
Jun 18, 2024 | 215.00 | 216.90 | 213.88 | 216.00 | 1,689,408 | +1.38(+0.64%) |
Jun 17, 2024 | 209.96 | 214.85 | 209.16 | 214.62 | 1,636,089 | +4.30(+2.04%) |
Jun 14, 2024 | 210.14 | 210.61 | 207.81 | 210.32 | 1,192,415 | -1.32(-0.62%) |
Jun 13, 2024 | 210.30 | 211.93 | 208.11 | 211.64 | 1,266,655 | +0.93(+0.44%) |
Jun 12, 2024 | 207.22 | 211.06 | 207.14 | 210.71 | 1,609,469 | +4.83(+2.35%) |
Jun 11, 2024 | 204.03 | 206.06 | 202.48 | 205.88 | 1,394,483 | +1.06(+0.52%) |
Jun 10, 2024 | 201.57 | 205.34 | 201.51 | 204.82 | 1,535,230 | +2.64(+1.31%) |
Jun 07, 2024 | 200.67 | 202.25 | 200.28 | 202.18 | 1,303,060 | +1.01(+0.50%) |
Jun 06, 2024 | 202.60 | 204.52 | 200.05 | 201.17 | 1,466,600 | -1.41(-0.70%) |
Jun 05, 2024 | 201.40 | 202.79 | 199.05 | 202.58 | 1,406,296 | +2.14(+1.07%) |
Jun 04, 2024 | 197.02 | 201.75 | 197.02 | 200.44 | 2,378,363 | +2.28(+1.15%) |