Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 223.93 | 227.00 | 222.62 | 226.44 | 570,552 | +3.17(+1.42%) |
Aug 15, 2024 | 223.03 | 224.09 | 219.67 | 223.27 | 543,708 | +1.42(+0.64%) |
Aug 14, 2024 | 221.54 | 224.34 | 219.93 | 221.85 | 533,970 | +1.37(+0.62%) |
Aug 13, 2024 | 218.08 | 221.66 | 218.08 | 220.48 | 560,143 | +2.74(+1.26%) |
Aug 12, 2024 | 215.18 | 217.88 | 214.48 | 217.74 | 387,267 | +2.52(+1.17%) |
Aug 09, 2024 | 218.09 | 218.68 | 214.86 | 215.22 | 502,479 | -3.18(-1.46%) |
Aug 08, 2024 | 212.56 | 218.56 | 212.00 | 218.40 | 715,337 | +6.33(+2.98%) |
Aug 07, 2024 | 213.96 | 215.28 | 210.03 | 212.07 | 978,973 | -0.04(-0.02%) |
Aug 06, 2024 | 211.06 | 213.60 | 209.76 | 212.11 | 1,603,630 | +1.11(+0.53%) |
Aug 05, 2024 | 209.11 | 213.67 | 205.15 | 211.00 | 778,394 | -2.21(-1.04%) |
Aug 02, 2024 | 214.34 | 216.91 | 210.96 | 213.21 | 858,919 | -2.61(-1.21%) |
Aug 01, 2024 | 215.11 | 218.99 | 212.79 | 215.82 | 849,749 | +2.06(+0.96%) |
Jul 31, 2024 | 215.99 | 216.84 | 211.75 | 213.76 | 1,108,919 | -1.34(-0.62%) |
Jul 30, 2024 | 217.12 | 218.96 | 214.76 | 215.10 | 878,393 | -2.33(-1.07%) |
Jul 29, 2024 | 215.65 | 219.61 | 214.36 | 217.43 | 914,806 | +3.74(+1.75%) |
Jul 26, 2024 | 209.58 | 214.64 | 206.36 | 213.69 | 1,474,291 | +8.70(+4.24%) |
Jul 25, 2024 | 192.19 | 207.70 | 192.00 | 204.99 | 2,760,228 | +19.02(+10.23%) |
Jul 24, 2024 | 187.00 | 189.78 | 185.05 | 185.97 | 958,454 | +0.67(+0.36%) |
Jul 23, 2024 | 184.37 | 186.50 | 181.29 | 185.30 | 854,308 | +3.13(+1.72%) |
Jul 22, 2024 | 181.33 | 183.50 | 179.81 | 182.17 | 610,683 | +1.35(+0.75%) |
Jul 19, 2024 | 183.02 | 183.02 | 179.50 | 180.82 | 634,561 | -0.66(-0.36%) |
Jul 18, 2024 | 183.51 | 186.75 | 180.49 | 181.48 | 825,637 | -2.29(-1.25%) |
Jul 17, 2024 | 183.88 | 189.65 | 181.40 | 183.77 | 865,926 | -0.11(-0.06%) |
Jul 16, 2024 | 180.00 | 183.93 | 177.37 | 183.88 | 1,034,886 | +5.20(+2.91%) |
Jul 15, 2024 | 179.19 | 183.37 | 178.06 | 178.68 | 709,316 | -5.75(-3.12%) |
Jul 12, 2024 | 184.63 | 187.23 | 184.20 | 184.43 | 421,387 | +0.48(+0.26%) |
Jul 11, 2024 | 181.62 | 184.14 | 180.61 | 183.95 | 808,968 | +3.77(+2.09%) |
Jul 10, 2024 | 181.87 | 182.39 | 179.31 | 180.18 | 736,030 | -0.77(-0.43%) |
Jul 09, 2024 | 181.55 | 183.21 | 180.09 | 180.95 | 587,255 | +0.32(+0.18%) |
Jul 08, 2024 | 181.74 | 182.22 | 177.34 | 180.63 | 939,334 | -0.30(-0.17%) |
Jul 05, 2024 | 184.15 | 184.63 | 177.65 | 180.93 | 893,054 | -4.46(-2.41%) |
Jul 03, 2024 | 184.40 | 186.45 | 183.93 | 185.39 | 239,235 | +0.67(+0.36%) |
Jul 02, 2024 | 182.52 | 185.09 | 180.77 | 184.72 | 414,476 | +2.52(+1.38%) |
Jul 01, 2024 | 186.05 | 188.53 | 182.07 | 182.20 | 559,877 | -2.73(-1.48%) |
Jun 28, 2024 | 191.75 | 194.02 | 182.21 | 184.93 | 1,162,964 | -6.63(-3.46%) |
Jun 27, 2024 | 189.40 | 191.58 | 187.04 | 191.56 | 404,605 | +1.89(+1.00%) |
Jun 26, 2024 | 191.19 | 191.19 | 186.48 | 189.67 | 721,588 | +1.97(+1.05%) |
Jun 25, 2024 | 191.50 | 193.48 | 181.82 | 187.70 | 1,020,911 | -3.31(-1.73%) |
Jun 24, 2024 | 189.78 | 191.92 | 188.73 | 191.01 | 468,550 | +1.91(+1.01%) |
Jun 21, 2024 | 188.81 | 190.10 | 187.13 | 189.10 | 785,156 | +0.42(+0.22%) |
Jun 20, 2024 | 189.83 | 191.51 | 188.34 | 188.68 | 349,849 | -1.88(-0.99%) |
Jun 18, 2024 | 189.50 | 191.28 | 188.32 | 190.56 | 403,628 | +0.75(+0.40%) |
Jun 17, 2024 | 186.75 | 190.16 | 186.10 | 189.81 | 555,101 | +1.96(+1.04%) |
Jun 14, 2024 | 186.66 | 188.22 | 183.25 | 187.85 | 590,814 | -0.33(-0.18%) |
Jun 13, 2024 | 186.73 | 188.67 | 183.25 | 188.18 | 520,602 | +0.94(+0.50%) |
Jun 12, 2024 | 188.16 | 189.38 | 186.14 | 187.24 | 892,272 | +1.56(+0.84%) |
Jun 11, 2024 | 188.01 | 188.38 | 185.60 | 185.68 | 608,545 | -3.25(-1.72%) |
Jun 10, 2024 | 186.65 | 189.30 | 185.78 | 188.93 | 671,848 | +1.40(+0.75%) |
Jun 07, 2024 | 187.54 | 188.89 | 187.31 | 187.53 | 343,793 | -1.81(-0.96%) |
Jun 06, 2024 | 188.81 | 190.50 | 187.60 | 189.34 | 541,291 | -0.13(-0.07%) |
Jun 05, 2024 | 185.88 | 189.83 | 185.48 | 189.47 | 629,933 | +4.83(+2.62%) |
Jun 04, 2024 | 185.86 | 186.60 | 181.20 | 184.64 | 458,097 | -1.96(-1.05%) |