Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 225.66 | 228.22 | 224.33 | 226.84 | 38,664,656 | +2.31(+1.03%) |
Aug 22, 2024 | 227.79 | 228.34 | 223.90 | 224.53 | 43,757,496 | -1.87(-0.83%) |
Aug 21, 2024 | 226.52 | 227.98 | 225.05 | 226.40 | 34,743,224 | -0.11(-0.05%) |
Aug 20, 2024 | 225.77 | 227.17 | 225.45 | 226.51 | 30,267,344 | +0.62(+0.27%) |
Aug 19, 2024 | 225.72 | 225.99 | 223.04 | 225.89 | 40,678,304 | -0.16(-0.07%) |
Aug 16, 2024 | 223.92 | 226.83 | 223.65 | 226.05 | 44,346,592 | +1.33(+0.59%) |
Aug 15, 2024 | 224.60 | 225.35 | 222.76 | 224.72 | 46,388,040 | +3.00(+1.35%) |
Aug 14, 2024 | 220.57 | 223.03 | 219.70 | 221.72 | 41,930,032 | +0.45(+0.20%) |
Aug 13, 2024 | 219.01 | 221.89 | 219.01 | 221.27 | 44,120,084 | +3.74(+1.72%) |
Aug 12, 2024 | 216.07 | 219.51 | 215.60 | 217.53 | 38,068,944 | +1.29(+0.60%) |
Aug 09, 2024 | 212.10 | 216.78 | 211.97 | 216.24 | 42,203,368 | +2.93(+1.37%) |
Aug 08, 2024 | 213.11 | 214.20 | 208.83 | 213.31 | 47,138,756 | +3.49(+1.66%) |
Aug 07, 2024 | 206.90 | 213.64 | 206.39 | 209.82 | 63,436,036 | +2.59(+1.25%) |
Aug 06, 2024 | 205.30 | 209.99 | 201.07 | 207.23 | 69,634,696 | -2.04(-0.97%) |
Aug 05, 2024 | 199.09 | 213.50 | 196.00 | 209.27 | 119,480,208 | -10.59(-4.82%) |
Aug 02, 2024 | 219.15 | 225.60 | 217.71 | 219.86 | 105,665,272 | +1.50(+0.69%) |
Aug 01, 2024 | 224.37 | 224.48 | 217.02 | 218.36 | 62,367,216 | -3.72(-1.68%) |
Jul 31, 2024 | 221.44 | 223.82 | 220.63 | 222.08 | 49,968,736 | +3.28(+1.50%) |
Jul 30, 2024 | 219.19 | 220.32 | 216.12 | 218.80 | 41,893,548 | +0.56(+0.26%) |
Jul 29, 2024 | 216.96 | 219.30 | 215.75 | 218.24 | 36,290,280 | +0.28(+0.13%) |
Jul 26, 2024 | 218.70 | 219.49 | 216.01 | 217.96 | 41,605,560 | +0.47(+0.22%) |
Jul 25, 2024 | 218.93 | 220.85 | 214.62 | 217.49 | 51,357,876 | -1.05(-0.48%) |
Jul 24, 2024 | 224.00 | 224.80 | 217.13 | 218.54 | 61,731,352 | -6.47(-2.88%) |
Jul 23, 2024 | 224.37 | 226.94 | 222.68 | 225.01 | 40,229,444 | +1.05(+0.47%) |
Jul 22, 2024 | 227.01 | 227.78 | 223.09 | 223.96 | 48,233,600 | -0.35(-0.16%) |
Jul 19, 2024 | 224.82 | 226.80 | 223.28 | 224.31 | 49,292,532 | +0.13(+0.06%) |
Jul 18, 2024 | 230.28 | 230.44 | 222.27 | 224.18 | 66,016,256 | -4.70(-2.05%) |
Jul 17, 2024 | 229.45 | 231.46 | 226.64 | 228.88 | 57,322,944 | -5.94(-2.53%) |
Jul 16, 2024 | 235.00 | 236.27 | 232.33 | 234.82 | 43,203,936 | +0.42(+0.18%) |
Jul 15, 2024 | 236.48 | 237.23 | 233.09 | 234.40 | 62,588,924 | +3.86(+1.67%) |
Jul 12, 2024 | 228.92 | 232.64 | 228.68 | 230.54 | 53,050,436 | +2.97(+1.31%) |
Jul 11, 2024 | 231.39 | 232.39 | 225.77 | 227.57 | 64,709,572 | -5.41(-2.32%) |
Jul 10, 2024 | 229.30 | 233.08 | 229.25 | 232.98 | 62,605,464 | +4.30(+1.88%) |
Jul 09, 2024 | 227.93 | 229.40 | 226.37 | 228.68 | 48,139,184 | +0.86(+0.38%) |
Jul 08, 2024 | 227.09 | 227.85 | 223.25 | 227.82 | 59,112,576 | +1.48(+0.65%) |
Jul 05, 2024 | 221.65 | 226.45 | 221.65 | 226.34 | 60,417,064 | +4.79(+2.16%) |
Jul 03, 2024 | 220.00 | 221.55 | 219.03 | 221.55 | 37,375,968 | +1.28(+0.58%) |
Jul 02, 2024 | 216.15 | 220.38 | 215.10 | 220.27 | 58,425,812 | +3.52(+1.62%) |
Jul 01, 2024 | 212.09 | 217.51 | 211.92 | 216.75 | 60,569,048 | +6.13(+2.91%) |
Jun 28, 2024 | 215.77 | 216.07 | 210.30 | 210.62 | 83,974,976 | -3.48(-1.63%) |
Jun 27, 2024 | 214.69 | 215.74 | 212.35 | 214.10 | 49,756,700 | +0.85(+0.40%) |
Jun 26, 2024 | 211.50 | 214.86 | 210.64 | 213.25 | 66,172,248 | +4.18(+2.00%) |
Jun 25, 2024 | 209.15 | 211.38 | 208.61 | 209.07 | 56,677,320 | +0.93(+0.45%) |
Jun 24, 2024 | 207.72 | 212.70 | 206.59 | 208.14 | 80,675,008 | +0.65(+0.31%) |
Jun 21, 2024 | 210.39 | 211.89 | 207.11 | 207.49 | 247,416,528 | -2.19(-1.04%) |
Jun 20, 2024 | 213.93 | 214.24 | 208.85 | 209.68 | 86,369,464 | -4.61(-2.15%) |
Jun 18, 2024 | 217.59 | 218.63 | 213.00 | 214.29 | 79,944,120 | -2.38(-1.10%) |
Jun 17, 2024 | 213.37 | 218.95 | 212.72 | 216.67 | 93,668,256 | +4.18(+1.97%) |
Jun 14, 2024 | 213.85 | 215.17 | 211.30 | 212.49 | 70,222,960 | -1.75(-0.82%) |
Jun 13, 2024 | 214.74 | 216.75 | 211.60 | 214.24 | 97,880,448 | +1.17(+0.55%) |
Jun 12, 2024 | 207.37 | 220.20 | 206.90 | 213.07 | 197,780,784 | +5.92(+2.86%) |
Jun 11, 2024 | 193.65 | 207.16 | 193.63 | 207.15 | 172,224,160 | +14.03(+7.26%) |
Jun 10, 2024 | 196.90 | 197.30 | 192.15 | 193.12 | 97,138,424 | -3.77(-1.91%) |
Jun 07, 2024 | 194.65 | 196.94 | 194.14 | 196.89 | 53,105,136 | +2.41(+1.24%) |
Jun 06, 2024 | 195.68 | 196.50 | 194.17 | 194.48 | 41,164,868 | -1.39(-0.71%) |
Jun 05, 2024 | 195.40 | 196.90 | 194.87 | 195.87 | 54,130,312 | +1.52(+0.78%) |
Jun 04, 2024 | 194.63 | 195.32 | 193.03 | 194.35 | 47,454,420 | +0.32(+0.16%) |