Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 197.59 | 199.61 | 196.83 | 198.50 | 2,811,079 | +0.04(+0.02%) |
Aug 15, 2024 | 198.95 | 200.23 | 198.10 | 198.46 | 2,899,981 | +0.86(+0.44%) |
Aug 14, 2024 | 196.00 | 197.79 | 195.57 | 197.60 | 3,471,255 | +0.87(+0.44%) |
Aug 13, 2024 | 197.26 | 197.41 | 195.61 | 196.73 | 3,739,276 | -0.06(-0.03%) |
Aug 12, 2024 | 198.46 | 198.50 | 196.53 | 196.79 | 3,073,901 | -1.44(-0.73%) |
Aug 09, 2024 | 199.02 | 199.16 | 197.52 | 198.23 | 1,888,152 | -1.59(-0.80%) |
Aug 08, 2024 | 197.92 | 200.54 | 197.92 | 199.82 | 2,461,061 | +1.90(+0.96%) |
Aug 07, 2024 | 200.55 | 203.95 | 197.70 | 197.92 | 3,291,843 | -0.88(-0.44%) |
Aug 06, 2024 | 199.70 | 202.18 | 198.49 | 198.80 | 3,629,056 | -0.91(-0.46%) |
Aug 05, 2024 | 202.53 | 202.53 | 196.90 | 199.71 | 3,915,405 | -3.98(-1.95%) |
Aug 02, 2024 | 208.25 | 208.96 | 201.30 | 203.69 | 3,382,133 | -0.89(-0.44%) |
Aug 01, 2024 | 204.33 | 206.76 | 201.50 | 204.58 | 3,743,983 | -0.17(-0.08%) |
Jul 31, 2024 | 203.76 | 206.76 | 202.14 | 204.75 | 3,323,852 | +2.11(+1.04%) |
Jul 30, 2024 | 201.95 | 203.95 | 201.47 | 202.64 | 2,607,554 | +1.24(+0.62%) |
Jul 29, 2024 | 203.53 | 203.76 | 199.13 | 201.40 | 2,873,987 | -1.34(-0.66%) |
Jul 26, 2024 | 203.03 | 207.80 | 198.24 | 202.74 | 7,452,560 | +0.29(+0.14%) |
Jul 25, 2024 | 202.79 | 205.23 | 199.00 | 202.45 | 6,685,280 | -11.20(-5.24%) |
Jul 24, 2024 | 217.38 | 217.76 | 213.13 | 213.65 | 3,525,656 | -3.73(-1.72%) |
Jul 23, 2024 | 216.98 | 218.86 | 216.21 | 217.38 | 1,791,236 | +0.41(+0.19%) |
Jul 22, 2024 | 215.27 | 217.11 | 213.63 | 216.97 | 2,784,552 | +2.36(+1.10%) |
Jul 19, 2024 | 217.73 | 218.14 | 214.24 | 214.61 | 2,660,591 | -3.06(-1.41%) |
Jul 18, 2024 | 219.98 | 220.79 | 217.52 | 217.67 | 2,165,324 | -2.54(-1.15%) |
Jul 17, 2024 | 219.00 | 220.71 | 217.84 | 220.21 | 2,688,073 | +1.74(+0.80%) |
Jul 16, 2024 | 215.85 | 219.01 | 215.65 | 218.47 | 2,978,317 | +2.75(+1.27%) |
Jul 15, 2024 | 214.40 | 216.33 | 213.41 | 215.72 | 1,732,210 | +0.61(+0.28%) |
Jul 12, 2024 | 215.53 | 216.85 | 212.33 | 215.11 | 2,089,379 | +0.26(+0.12%) |
Jul 11, 2024 | 215.00 | 216.67 | 213.65 | 214.85 | 2,701,550 | +0.36(+0.17%) |
Jul 10, 2024 | 211.20 | 214.94 | 210.76 | 214.49 | 1,791,205 | +3.89(+1.85%) |
Jul 09, 2024 | 211.69 | 212.10 | 210.56 | 210.60 | 1,375,378 | -1.03(-0.49%) |
Jul 08, 2024 | 211.89 | 213.23 | 211.02 | 211.63 | 1,838,084 | -0.57(-0.27%) |
Jul 05, 2024 | 212.57 | 212.91 | 210.74 | 212.20 | 1,355,282 | -0.26(-0.12%) |
Jul 03, 2024 | 213.00 | 213.27 | 212.07 | 212.46 | 1,086,725 | -0.77(-0.36%) |
Jul 02, 2024 | 211.77 | 213.28 | 210.96 | 213.23 | 1,908,531 | +2.28(+1.08%) |
Jul 01, 2024 | 213.14 | 215.53 | 210.87 | 210.95 | 2,148,284 | -2.59(-1.21%) |
Jun 28, 2024 | 214.14 | 216.15 | 211.14 | 213.54 | 4,804,819 | -0.84(-0.39%) |
Jun 27, 2024 | 214.30 | 215.35 | 213.01 | 214.38 | 1,912,886 | +0.95(+0.45%) |
Jun 26, 2024 | 213.55 | 214.07 | 211.60 | 213.43 | 2,173,845 | -1.02(-0.48%) |
Jun 25, 2024 | 216.83 | 216.83 | 213.72 | 214.45 | 2,970,325 | -1.44(-0.67%) |
Jun 24, 2024 | 215.21 | 218.36 | 214.91 | 215.89 | 2,932,629 | +0.80(+0.37%) |
Jun 21, 2024 | 215.78 | 216.08 | 213.52 | 215.09 | 7,944,563 | +0.95(+0.44%) |
Jun 20, 2024 | 213.40 | 215.19 | 212.87 | 214.14 | 4,042,199 | +1.27(+0.60%) |
Jun 18, 2024 | 211.04 | 213.22 | 210.43 | 212.87 | 2,443,360 | +0.92(+0.43%) |
Jun 17, 2024 | 208.00 | 212.17 | 207.54 | 211.95 | 3,100,683 | +3.42(+1.64%) |
Jun 14, 2024 | 207.20 | 208.68 | 206.01 | 208.53 | 2,239,213 | -0.10(-0.05%) |
Jun 13, 2024 | 207.09 | 208.97 | 206.25 | 208.63 | 1,959,669 | +0.13(+0.06%) |
Jun 12, 2024 | 210.75 | 211.63 | 207.74 | 208.50 | 2,471,312 | -0.98(-0.47%) |
Jun 11, 2024 | 209.78 | 209.85 | 207.15 | 209.48 | 2,304,858 | -1.26(-0.60%) |
Jun 10, 2024 | 209.77 | 211.06 | 209.13 | 210.74 | 2,648,238 | +1.96(+0.94%) |
Jun 07, 2024 | 208.52 | 210.97 | 207.66 | 208.78 | 2,563,325 | +0.33(+0.16%) |
Jun 06, 2024 | 209.17 | 210.21 | 207.62 | 208.45 | 3,270,840 | -0.82(-0.39%) |
Jun 05, 2024 | 207.93 | 209.45 | 205.87 | 209.27 | 2,722,612 | +2.04(+0.98%) |
Jun 04, 2024 | 201.06 | 208.15 | 201.06 | 207.23 | 3,360,729 | +4.77(+2.36%) |