Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 202.43 | 204.52 | 199.46 | 201.35 | 372,896 | +1.35(+0.67%) |
Aug 15, 2024 | 202.43 | 205.21 | 200.00 | 200.00 | 496,374 | +0.04(+0.02%) |
Aug 14, 2024 | 197.68 | 200.67 | 197.57 | 199.96 | 568,042 | +3.11(+1.58%) |
Aug 13, 2024 | 188.99 | 199.52 | 188.58 | 196.85 | 641,808 | +7.84(+4.15%) |
Aug 12, 2024 | 194.84 | 194.84 | 187.25 | 189.01 | 723,148 | -4.20(-2.17%) |
Aug 09, 2024 | 193.94 | 196.81 | 190.84 | 193.21 | 801,408 | +2.05(+1.07%) |
Aug 08, 2024 | 193.05 | 193.57 | 183.48 | 191.16 | 2,003,234 | -17.01(-8.17%) |
Aug 07, 2024 | 209.67 | 213.87 | 208.16 | 208.17 | 766,044 | +1.51(+0.73%) |
Aug 06, 2024 | 202.70 | 208.54 | 202.70 | 206.66 | 403,361 | +4.41(+2.18%) |
Aug 05, 2024 | 195.80 | 203.71 | 195.80 | 202.25 | 424,737 | -6.74(-3.23%) |
Aug 02, 2024 | 212.91 | 210.81 | 204.48 | 208.99 | 453,117 | -5.95(-2.77%) |
Aug 01, 2024 | 216.74 | 221.15 | 211.23 | 214.94 | 524,546 | -0.19(-0.09%) |
Jul 31, 2024 | 214.21 | 219.04 | 212.74 | 215.13 | 459,378 | +1.42(+0.66%) |
Jul 30, 2024 | 211.31 | 215.67 | 210.20 | 213.71 | 449,749 | +3.67(+1.75%) |
Jul 29, 2024 | 210.33 | 211.80 | 207.87 | 210.04 | 259,069 | -1.01(-0.48%) |
Jul 26, 2024 | 209.32 | 211.55 | 207.67 | 211.05 | 318,278 | +3.91(+1.89%) |
Jul 25, 2024 | 204.64 | 212.17 | 204.05 | 207.14 | 359,155 | +2.10(+1.02%) |
Jul 24, 2024 | 206.85 | 209.00 | 204.08 | 205.04 | 299,576 | -2.29(-1.10%) |
Jul 23, 2024 | 210.55 | 211.62 | 206.90 | 207.33 | 400,025 | -4.77(-2.25%) |
Jul 22, 2024 | 209.66 | 212.27 | 205.66 | 212.10 | 517,781 | +3.20(+1.53%) |
Jul 19, 2024 | 216.07 | 216.93 | 206.73 | 208.90 | 704,127 | -8.57(-3.94%) |
Jul 18, 2024 | 211.41 | 223.03 | 211.10 | 217.47 | 1,182,104 | +6.16(+2.92%) |
Jul 17, 2024 | 208.51 | 212.15 | 206.21 | 211.31 | 689,602 | +1.96(+0.94%) |
Jul 16, 2024 | 207.72 | 211.44 | 205.60 | 209.35 | 803,176 | +9.63(+4.82%) |
Jul 15, 2024 | 194.02 | 200.04 | 192.84 | 199.72 | 857,222 | +6.22(+3.21%) |
Jul 12, 2024 | 190.04 | 193.94 | 189.17 | 193.50 | 544,332 | +4.33(+2.29%) |
Jul 11, 2024 | 184.07 | 191.51 | 183.55 | 189.17 | 665,426 | +7.48(+4.12%) |
Jul 10, 2024 | 183.76 | 183.76 | 179.55 | 181.69 | 452,435 | -0.90(-0.49%) |
Jul 09, 2024 | 185.37 | 185.78 | 182.47 | 182.59 | 404,285 | -3.54(-1.90%) |
Jul 08, 2024 | 184.96 | 186.45 | 183.50 | 186.13 | 330,264 | +1.99(+1.08%) |
Jul 05, 2024 | 183.77 | 185.69 | 183.00 | 184.14 | 563,017 | -1.39(-0.75%) |
Jul 03, 2024 | 184.90 | 185.72 | 182.24 | 185.53 | 350,849 | +2.25(+1.23%) |
Jul 02, 2024 | 186.64 | 188.86 | 182.64 | 183.28 | 449,169 | -2.30(-1.24%) |
Jul 01, 2024 | 186.42 | 188.30 | 184.88 | 185.58 | 353,974 | -2.53(-1.34%) |
Jun 28, 2024 | 186.15 | 188.26 | 184.91 | 188.11 | 2,087,827 | +3.00(+1.62%) |
Jun 27, 2024 | 182.50 | 185.69 | 181.78 | 185.11 | 768,050 | +2.52(+1.38%) |
Jun 26, 2024 | 180.68 | 183.30 | 180.68 | 182.59 | 656,451 | +0.68(+0.37%) |
Jun 25, 2024 | 182.76 | 183.47 | 181.07 | 181.91 | 565,525 | -1.18(-0.64%) |
Jun 24, 2024 | 183.17 | 188.56 | 182.47 | 183.09 | 970,415 | -1.69(-0.91%) |
Jun 21, 2024 | 182.51 | 185.05 | 178.31 | 184.78 | 2,700,162 | +2.98(+1.64%) |
Jun 20, 2024 | 172.81 | 182.35 | 171.35 | 181.80 | 1,347,849 | +11.55(+6.78%) |
Jun 18, 2024 | 174.36 | 174.53 | 169.43 | 170.25 | 753,789 | -4.11(-2.36%) |
Jun 17, 2024 | 177.20 | 177.23 | 174.25 | 174.36 | 531,618 | -3.22(-1.81%) |
Jun 14, 2024 | 177.79 | 179.07 | 175.00 | 177.58 | 674,328 | -0.38(-0.21%) |
Jun 13, 2024 | 180.99 | 181.62 | 177.92 | 177.96 | 689,759 | -2.09(-1.16%) |
Jun 12, 2024 | 179.52 | 181.80 | 179.10 | 180.05 | 518,688 | +2.21(+1.24%) |
Jun 11, 2024 | 177.39 | 178.26 | 174.31 | 177.84 | 657,094 | +0.86(+0.49%) |
Jun 10, 2024 | 176.34 | 177.91 | 175.47 | 176.98 | 612,903 | +0.00(+0.00%) |
Jun 07, 2024 | 175.00 | 179.00 | 174.31 | 176.98 | 875,030 | +1.77(+1.01%) |
Jun 06, 2024 | 174.00 | 177.39 | 173.51 | 175.21 | 404,069 | +0.70(+0.40%) |
Jun 05, 2024 | 175.33 | 175.68 | 172.95 | 174.51 | 451,607 | +0.00(+0.00%) |
Jun 04, 2024 | 174.40 | 177.92 | 173.77 | 174.51 | 470,067 | -1.68(-0.95%) |