Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 214.46 | 221.48 | 214.21 | 220.32 | 81,452,080 | +9.66(+4.59%) |
Aug 22, 2024 | 223.82 | 224.80 | 210.32 | 210.66 | 79,430,024 | -12.61(-5.65%) |
Aug 21, 2024 | 222.67 | 224.66 | 218.86 | 223.27 | 70,074,040 | +2.17(+0.98%) |
Aug 20, 2024 | 224.88 | 228.22 | 219.56 | 221.10 | 73,918,952 | -1.62(-0.73%) |
Aug 19, 2024 | 217.07 | 222.98 | 214.09 | 222.72 | 76,374,368 | +6.60(+3.05%) |
Aug 16, 2024 | 211.15 | 219.80 | 210.80 | 216.12 | 88,777,184 | +1.98(+0.92%) |
Aug 15, 2024 | 205.02 | 215.88 | 204.82 | 214.14 | 89,772,288 | +12.76(+6.34%) |
Aug 14, 2024 | 207.39 | 208.44 | 198.75 | 201.38 | 70,186,576 | -6.45(-3.10%) |
Aug 13, 2024 | 198.47 | 208.49 | 197.06 | 207.83 | 76,118,840 | +10.34(+5.24%) |
Aug 12, 2024 | 199.02 | 199.26 | 194.67 | 197.49 | 64,067,608 | -2.51(-1.25%) |
Aug 09, 2024 | 197.05 | 200.88 | 195.11 | 200.00 | 58,648,376 | +1.16(+0.58%) |
Aug 08, 2024 | 195.70 | 200.70 | 192.04 | 198.84 | 64,935,152 | +7.08(+3.69%) |
Aug 07, 2024 | 200.77 | 203.49 | 191.48 | 191.76 | 70,946,768 | -8.88(-4.43%) |
Aug 06, 2024 | 200.75 | 202.90 | 192.67 | 200.64 | 73,489,176 | +1.76(+0.88%) |
Aug 05, 2024 | 185.22 | 203.88 | 182.00 | 198.88 | 100,017,520 | -8.79(-4.23%) |
Aug 02, 2024 | 214.88 | 216.13 | 205.78 | 207.67 | 82,903,328 | -9.19(-4.24%) |
Aug 01, 2024 | 227.69 | 231.87 | 214.33 | 216.86 | 83,763,368 | -15.21(-6.55%) |
Jul 31, 2024 | 227.90 | 234.68 | 226.79 | 232.07 | 67,379,344 | +9.45(+4.24%) |
Jul 30, 2024 | 232.25 | 232.41 | 220.00 | 222.62 | 100,842,496 | -9.48(-4.08%) |
Jul 29, 2024 | 224.90 | 234.27 | 224.70 | 232.10 | 129,046,192 | +12.30(+5.60%) |
Jul 26, 2024 | 221.19 | 222.28 | 215.33 | 219.80 | 94,613,888 | -0.45(-0.20%) |
Jul 25, 2024 | 216.80 | 226.00 | 216.23 | 220.25 | 100,599,376 | +4.26(+1.97%) |
Jul 24, 2024 | 225.42 | 225.99 | 214.71 | 215.99 | 168,265,968 | -30.39(-12.33%) |
Jul 23, 2024 | 253.60 | 255.76 | 245.63 | 246.38 | 110,783,072 | -5.13(-2.04%) |
Jul 22, 2024 | 244.21 | 253.21 | 243.75 | 251.51 | 101,009,256 | +12.31(+5.15%) |
Jul 19, 2024 | 247.79 | 249.44 | 236.83 | 239.20 | 87,404,408 | -10.03(-4.02%) |
Jul 18, 2024 | 251.09 | 257.14 | 247.20 | 249.23 | 110,779,600 | +0.73(+0.29%) |
Jul 17, 2024 | 252.73 | 258.47 | 246.18 | 248.50 | 115,484,336 | -8.06(-3.14%) |
Jul 16, 2024 | 255.31 | 258.62 | 245.80 | 256.56 | 126,244,008 | +3.92(+1.55%) |
Jul 15, 2024 | 255.97 | 265.60 | 251.73 | 252.64 | 147,131,712 | +4.41(+1.78%) |
Jul 12, 2024 | 235.80 | 251.84 | 233.09 | 248.23 | 155,955,776 | +7.20(+2.99%) |
Jul 11, 2024 | 263.30 | 271.00 | 239.65 | 241.03 | 221,246,160 | -22.23(-8.44%) |
Jul 10, 2024 | 262.80 | 267.59 | 257.86 | 263.26 | 128,367,080 | +0.93(+0.35%) |
Jul 09, 2024 | 251.00 | 265.61 | 250.30 | 262.33 | 160,507,648 | +9.39(+3.71%) |
Jul 08, 2024 | 247.71 | 259.44 | 244.57 | 252.94 | 157,112,048 | +1.42(+0.56%) |
Jul 05, 2024 | 249.81 | 252.37 | 242.46 | 251.52 | 154,526,464 | +5.13(+2.08%) |
Jul 03, 2024 | 234.56 | 248.35 | 234.25 | 246.39 | 166,563,520 | +15.13(+6.54%) |
Jul 02, 2024 | 218.89 | 231.30 | 218.06 | 231.26 | 204,686,272 | +21.40(+10.20%) |
Jul 01, 2024 | 201.02 | 213.23 | 200.85 | 209.86 | 135,537,808 | +11.98(+6.05%) |
Jun 28, 2024 | 199.55 | 203.20 | 195.26 | 197.88 | 95,455,872 | +0.46(+0.23%) |
Jun 27, 2024 | 195.17 | 198.72 | 194.05 | 197.42 | 72,671,656 | +1.05(+0.53%) |
Jun 26, 2024 | 186.54 | 197.75 | 186.36 | 196.37 | 95,605,744 | +9.02(+4.81%) |
Jun 25, 2024 | 184.40 | 187.97 | 182.01 | 187.35 | 63,641,956 | +4.77(+2.61%) |
Jun 24, 2024 | 184.97 | 188.80 | 182.55 | 182.58 | 61,928,232 | -0.43(-0.23%) |
Jun 21, 2024 | 182.30 | 183.95 | 180.69 | 183.01 | 63,215,680 | +1.44(+0.79%) |
Jun 20, 2024 | 184.68 | 185.21 | 179.66 | 181.57 | 55,892,744 | -3.29(-1.78%) |
Jun 18, 2024 | 186.56 | 187.20 | 182.37 | 184.86 | 68,983,272 | -2.58(-1.38%) |
Jun 17, 2024 | 177.92 | 188.81 | 177.00 | 187.44 | 109,741,496 | +9.43(+5.30%) |
Jun 14, 2024 | 185.80 | 186.00 | 176.92 | 178.01 | 82,038,736 | -4.46(-2.44%) |
Jun 13, 2024 | 188.39 | 191.08 | 181.23 | 182.47 | 118,742,664 | +5.18(+2.92%) |
Jun 12, 2024 | 171.12 | 180.55 | 169.80 | 177.29 | 90,304,656 | +6.63(+3.88%) |
Jun 11, 2024 | 173.92 | 174.75 | 167.41 | 170.66 | 64,754,848 | -3.13(-1.80%) |
Jun 10, 2024 | 176.06 | 178.57 | 173.17 | 173.79 | 50,814,480 | -3.69(-2.08%) |
Jun 07, 2024 | 176.13 | 179.35 | 175.58 | 177.48 | 56,245,284 | -0.46(-0.26%) |
Jun 06, 2024 | 174.60 | 179.73 | 172.73 | 177.94 | 69,817,952 | +2.94(+1.68%) |
Jun 05, 2024 | 175.35 | 176.15 | 172.13 | 175.00 | 57,915,704 | +0.23(+0.13%) |
Jun 04, 2024 | 174.77 | 177.75 | 174.00 | 174.77 | 59,993,616 | -1.52(-0.86%) |