Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 221.32 | 222.12 | 220.66 | 221.91 | 1,498,937 | +0.66(+0.30%) |
Aug 15, 2024 | 221.37 | 222.43 | 219.54 | 221.25 | 1,591,987 | +0.20(+0.09%) |
Aug 14, 2024 | 217.25 | 221.25 | 217.25 | 221.05 | 1,573,960 | +3.54(+1.63%) |
Aug 13, 2024 | 218.28 | 218.48 | 216.39 | 217.51 | 1,977,113 | +0.16(+0.07%) |
Aug 12, 2024 | 220.58 | 220.58 | 216.56 | 217.35 | 2,901,253 | -2.71(-1.23%) |
Aug 09, 2024 | 219.46 | 220.66 | 218.36 | 220.06 | 929,417 | +0.67(+0.31%) |
Aug 08, 2024 | 217.55 | 219.73 | 216.32 | 219.39 | 1,418,763 | +1.30(+0.60%) |
Aug 07, 2024 | 217.59 | 222.04 | 217.09 | 218.09 | 1,536,617 | +0.88(+0.41%) |
Aug 06, 2024 | 216.60 | 220.56 | 216.11 | 217.21 | 1,411,781 | +0.92(+0.43%) |
Aug 05, 2024 | 226.54 | 227.29 | 215.11 | 216.29 | 2,767,413 | -7.66(-3.42%) |
Aug 02, 2024 | 225.77 | 227.63 | 221.08 | 223.95 | 1,863,959 | -0.66(-0.29%) |
Aug 01, 2024 | 223.59 | 224.61 | 222.02 | 224.61 | 1,849,592 | +2.04(+0.92%) |
Jul 31, 2024 | 222.09 | 223.64 | 221.24 | 222.57 | 1,424,291 | +0.15(+0.07%) |
Jul 30, 2024 | 220.12 | 223.20 | 219.54 | 222.42 | 1,256,062 | +2.78(+1.27%) |
Jul 29, 2024 | 217.97 | 219.98 | 217.07 | 219.64 | 1,403,128 | +1.67(+0.77%) |
Jul 26, 2024 | 216.47 | 219.81 | 216.36 | 217.97 | 1,616,181 | +1.91(+0.88%) |
Jul 25, 2024 | 217.40 | 219.82 | 215.98 | 216.06 | 1,792,663 | -0.60(-0.28%) |
Jul 24, 2024 | 218.76 | 219.72 | 216.37 | 216.66 | 1,766,992 | -1.55(-0.71%) |
Jul 23, 2024 | 219.00 | 220.75 | 218.17 | 218.22 | 1,395,657 | +0.01(+0.00%) |
Jul 22, 2024 | 217.81 | 219.34 | 217.28 | 218.21 | 1,859,812 | +2.27(+1.05%) |
Jul 19, 2024 | 218.67 | 220.12 | 215.47 | 215.94 | 2,495,487 | -0.67(-0.31%) |
Jul 18, 2024 | 217.06 | 218.68 | 213.85 | 216.60 | 2,132,544 | -3.23(-1.47%) |
Jul 17, 2024 | 218.47 | 220.88 | 217.38 | 219.83 | 1,787,234 | +1.74(+0.80%) |
Jul 16, 2024 | 218.21 | 219.29 | 217.42 | 218.09 | 2,007,237 | +0.44(+0.20%) |
Jul 15, 2024 | 218.20 | 218.68 | 217.22 | 217.65 | 1,561,902 | +0.12(+0.05%) |
Jul 12, 2024 | 217.66 | 218.89 | 217.18 | 217.53 | 1,369,204 | +1.01(+0.46%) |
Jul 11, 2024 | 214.34 | 216.57 | 214.06 | 216.53 | 1,579,209 | +2.46(+1.15%) |
Jul 10, 2024 | 211.22 | 214.20 | 211.17 | 214.06 | 1,792,933 | +3.06(+1.45%) |
Jul 09, 2024 | 213.50 | 213.90 | 210.61 | 211.01 | 1,737,483 | -2.45(-1.15%) |
Jul 08, 2024 | 213.66 | 214.70 | 212.73 | 213.46 | 1,299,252 | +0.34(+0.16%) |
Jul 05, 2024 | 212.65 | 213.16 | 211.14 | 213.12 | 1,226,540 | +1.02(+0.48%) |
Jul 03, 2024 | 211.07 | 212.48 | 210.04 | 212.10 | 787,516 | +0.91(+0.43%) |
Jul 02, 2024 | 208.76 | 211.33 | 208.76 | 211.20 | 1,729,483 | +1.73(+0.83%) |
Jul 01, 2024 | 210.37 | 211.20 | 208.81 | 209.46 | 1,245,785 | -0.47(-0.22%) |
Jun 28, 2024 | 209.73 | 211.17 | 208.88 | 209.93 | 7,009,437 | -0.22(-0.10%) |
Jun 27, 2024 | 210.51 | 211.03 | 209.37 | 210.15 | 1,524,043 | +0.15(+0.07%) |
Jun 26, 2024 | 209.59 | 210.26 | 207.76 | 210.00 | 1,575,794 | -1.43(-0.67%) |
Jun 25, 2024 | 215.07 | 215.52 | 211.08 | 211.43 | 2,225,796 | -3.52(-1.64%) |
Jun 24, 2024 | 213.62 | 216.08 | 213.14 | 214.94 | 1,251,215 | +1.34(+0.63%) |
Jun 21, 2024 | 214.14 | 214.49 | 213.27 | 213.60 | 3,367,499 | -0.60(-0.28%) |
Jun 20, 2024 | 211.56 | 214.45 | 210.44 | 214.19 | 1,724,861 | +2.27(+1.07%) |
Jun 18, 2024 | 210.43 | 212.41 | 209.18 | 211.92 | 1,634,973 | +1.20(+0.57%) |
Jun 17, 2024 | 207.71 | 211.21 | 207.27 | 210.73 | 1,318,624 | +2.63(+1.26%) |
Jun 14, 2024 | 207.95 | 208.83 | 207.34 | 208.10 | 950,992 | -0.62(-0.30%) |
Jun 13, 2024 | 209.37 | 209.67 | 207.78 | 208.72 | 1,732,945 | -0.98(-0.47%) |
Jun 12, 2024 | 209.40 | 210.16 | 208.02 | 209.69 | 1,981,283 | +0.66(+0.31%) |
Jun 11, 2024 | 208.59 | 209.33 | 207.48 | 209.03 | 2,682,266 | +0.21(+0.10%) |
Jun 10, 2024 | 209.21 | 209.68 | 206.28 | 208.82 | 1,428,872 | -0.38(-0.18%) |
Jun 07, 2024 | 210.21 | 210.21 | 208.65 | 209.20 | 1,731,532 | +1.72(+0.83%) |
Jun 06, 2024 | 208.02 | 208.30 | 206.37 | 207.48 | 1,089,467 | +0.13(+0.06%) |
Jun 05, 2024 | 207.90 | 208.22 | 205.48 | 207.35 | 1,166,936 | -0.36(-0.17%) |
Jun 04, 2024 | 205.13 | 207.88 | 205.13 | 207.71 | 895,715 | +1.97(+0.96%) |