Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 209.71 | 214.44 | 207.97 | 212.57 | 393,828 | +5.02(+2.42%) |
Aug 29, 2024 | 204.23 | 212.09 | 204.23 | 207.55 | 233,821 | +4.73(+2.33%) |
Aug 28, 2024 | 206.48 | 207.37 | 202.38 | 202.82 | 399,428 | -4.55(-2.19%) |
Aug 27, 2024 | 207.32 | 212.00 | 205.94 | 207.37 | 446,609 | -2.62(-1.25%) |
Aug 26, 2024 | 212.70 | 214.44 | 208.12 | 209.99 | 438,012 | -2.58(-1.21%) |
Aug 23, 2024 | 210.46 | 215.24 | 209.51 | 212.57 | 354,279 | +3.90(+1.87%) |
Aug 22, 2024 | 211.00 | 213.88 | 207.71 | 208.67 | 296,200 | -1.34(-0.64%) |
Aug 21, 2024 | 205.50 | 210.28 | 203.00 | 210.01 | 380,463 | +6.18(+3.03%) |
Aug 20, 2024 | 206.35 | 208.31 | 201.02 | 203.83 | 435,500 | -3.35(-1.62%) |
Aug 19, 2024 | 201.73 | 208.19 | 201.22 | 207.18 | 620,346 | +4.02(+1.98%) |
Aug 16, 2024 | 198.33 | 206.43 | 198.33 | 203.16 | 615,247 | +0.82(+0.41%) |
Aug 15, 2024 | 200.00 | 202.58 | 195.94 | 202.34 | 1,082,780 | +5.27(+2.67%) |
Aug 14, 2024 | 193.55 | 197.69 | 192.71 | 197.07 | 510,680 | +5.53(+2.89%) |
Aug 13, 2024 | 186.00 | 193.77 | 185.10 | 191.54 | 883,788 | +9.79(+5.39%) |
Aug 12, 2024 | 187.50 | 188.53 | 180.10 | 181.75 | 527,663 | -5.63(-3.00%) |
Aug 09, 2024 | 178.87 | 187.71 | 178.87 | 187.38 | 696,281 | +8.39(+4.69%) |
Aug 08, 2024 | 174.99 | 185.10 | 170.43 | 178.99 | 1,607,407 | +17.59(+10.90%) |
Aug 07, 2024 | 169.74 | 171.57 | 161.09 | 161.40 | 1,225,207 | -3.66(-2.22%) |
Aug 06, 2024 | 161.78 | 165.92 | 160.14 | 165.06 | 817,406 | +6.21(+3.91%) |
Aug 05, 2024 | 145.84 | 161.55 | 145.05 | 158.85 | 827,909 | -3.16(-1.95%) |
Aug 02, 2024 | 157.56 | 163.96 | 153.84 | 162.01 | 712,545 | -2.49(-1.51%) |
Aug 01, 2024 | 172.00 | 173.58 | 162.60 | 164.50 | 540,906 | -7.44(-4.33%) |
Jul 31, 2024 | 171.75 | 175.91 | 168.31 | 171.94 | 473,773 | +3.75(+2.23%) |
Jul 30, 2024 | 170.32 | 171.28 | 165.73 | 168.19 | 316,512 | -1.73(-1.02%) |
Jul 29, 2024 | 174.96 | 175.27 | 169.67 | 169.92 | 443,137 | -3.36(-1.94%) |
Jul 26, 2024 | 175.88 | 179.45 | 168.75 | 173.28 | 616,572 | +4.97(+2.95%) |
Jul 25, 2024 | 163.90 | 171.12 | 162.14 | 168.31 | 979,675 | +4.51(+2.75%) |
Jul 24, 2024 | 176.00 | 176.67 | 163.37 | 163.80 | 772,668 | -15.30(-8.54%) |
Jul 23, 2024 | 176.95 | 180.87 | 175.60 | 179.10 | 388,305 | +1.71(+0.96%) |
Jul 22, 2024 | 178.19 | 181.89 | 177.09 | 177.39 | 469,717 | +2.15(+1.23%) |
Jul 19, 2024 | 179.21 | 179.86 | 175.13 | 175.24 | 488,330 | -3.33(-1.86%) |
Jul 18, 2024 | 182.11 | 183.09 | 175.05 | 178.57 | 495,478 | -2.38(-1.32%) |
Jul 17, 2024 | 184.72 | 184.77 | 175.44 | 180.95 | 873,990 | -6.35(-3.39%) |
Jul 16, 2024 | 192.50 | 193.50 | 185.15 | 187.30 | 604,542 | -4.75(-2.47%) |
Jul 15, 2024 | 189.46 | 194.96 | 186.26 | 192.05 | 700,100 | +1.75(+0.92%) |
Jul 12, 2024 | 194.00 | 194.00 | 188.46 | 190.30 | 492,574 | -2.27(-1.18%) |
Jul 11, 2024 | 189.74 | 194.47 | 188.43 | 192.57 | 529,039 | +4.47(+2.38%) |
Jul 10, 2024 | 189.20 | 190.46 | 184.82 | 188.10 | 547,159 | +1.33(+0.71%) |
Jul 09, 2024 | 195.04 | 196.05 | 184.26 | 186.77 | 717,147 | -9.94(-5.05%) |
Jul 08, 2024 | 194.22 | 198.79 | 192.13 | 196.71 | 477,271 | +3.62(+1.87%) |
Jul 05, 2024 | 193.60 | 196.22 | 190.62 | 193.09 | 350,833 | -0.73(-0.38%) |
Jul 03, 2024 | 194.03 | 194.91 | 190.88 | 193.82 | 310,155 | -0.07(-0.04%) |
Jul 02, 2024 | 195.00 | 197.19 | 189.40 | 193.89 | 744,921 | -1.34(-0.69%) |
Jul 01, 2024 | 207.34 | 208.37 | 195.00 | 195.23 | 747,386 | -13.44(-6.44%) |
Jun 28, 2024 | 209.24 | 215.04 | 207.37 | 208.67 | 4,144,514 | +0.02(+0.01%) |
Jun 27, 2024 | 205.68 | 210.47 | 203.94 | 208.65 | 443,658 | +4.76(+2.33%) |
Jun 26, 2024 | 205.00 | 208.65 | 203.43 | 203.89 | 417,191 | -1.11(-0.54%) |
Jun 25, 2024 | 205.60 | 210.24 | 204.62 | 205.00 | 485,914 | -0.29(-0.14%) |
Jun 24, 2024 | 205.89 | 207.27 | 202.80 | 205.29 | 386,996 | -1.23(-0.60%) |
Jun 21, 2024 | 198.99 | 207.29 | 196.50 | 206.52 | 1,043,197 | +7.42(+3.73%) |
Jun 20, 2024 | 211.00 | 211.41 | 198.42 | 199.10 | 881,112 | -12.73(-6.01%) |
Jun 18, 2024 | 211.02 | 213.97 | 208.12 | 211.83 | 353,400 | -0.04(-0.02%) |
Jun 17, 2024 | 199.01 | 213.36 | 198.56 | 211.87 | 689,761 | +12.73(+6.39%) |
Jun 14, 2024 | 199.01 | 201.60 | 197.50 | 199.14 | 636,558 | +1.22(+0.62%) |
Jun 13, 2024 | 200.90 | 201.04 | 195.47 | 197.92 | 548,860 | -3.12(-1.55%) |
Jun 12, 2024 | 199.00 | 203.58 | 197.56 | 201.04 | 685,295 | +7.19(+3.71%) |
Jun 11, 2024 | 196.62 | 197.86 | 192.09 | 193.85 | 429,206 | -4.01(-2.03%) |
Jun 10, 2024 | 187.48 | 198.58 | 186.00 | 197.86 | 775,411 | +8.88(+4.70%) |
Jun 07, 2024 | 191.59 | 192.00 | 188.60 | 188.98 | 505,292 | -5.12(-2.64%) |
Jun 06, 2024 | 194.70 | 197.36 | 190.45 | 194.10 | 443,753 | -1.86(-0.95%) |
Jun 05, 2024 | 194.10 | 197.50 | 191.97 | 195.96 | 381,508 | +3.29(+1.71%) |
Jun 04, 2024 | 199.75 | 201.44 | 191.49 | 192.67 | 558,865 | -7.87(-3.92%) |