Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 209.59 | 211.48 | 208.80 | 211.14 | 574,354 | +1.65(+0.79%) |
Aug 20, 2024 | 209.53 | 210.53 | 208.19 | 209.49 | 529,266 | +0.22(+0.11%) |
Aug 19, 2024 | 209.18 | 210.16 | 208.15 | 209.27 | 713,031 | +0.56(+0.27%) |
Aug 16, 2024 | 208.99 | 210.13 | 208.10 | 208.71 | 538,310 | -0.28(-0.13%) |
Aug 15, 2024 | 210.80 | 210.87 | 208.25 | 208.99 | 761,205 | -0.66(-0.31%) |
Aug 14, 2024 | 209.56 | 209.77 | 206.28 | 209.65 | 1,487,049 | -0.23(-0.11%) |
Aug 13, 2024 | 211.36 | 211.74 | 207.58 | 209.88 | 920,923 | -1.27(-0.60%) |
Aug 12, 2024 | 214.64 | 214.99 | 210.78 | 211.15 | 485,907 | -3.32(-1.55%) |
Aug 09, 2024 | 215.42 | 216.09 | 213.28 | 214.47 | 415,112 | -1.57(-0.73%) |
Aug 08, 2024 | 211.98 | 219.52 | 211.84 | 216.04 | 557,905 | +4.13(+1.95%) |
Aug 07, 2024 | 218.91 | 220.70 | 211.62 | 211.91 | 895,624 | -6.64(-3.04%) |
Aug 06, 2024 | 211.51 | 223.81 | 211.22 | 218.55 | 1,155,124 | +10.03(+4.81%) |
Aug 05, 2024 | 215.09 | 215.09 | 207.96 | 208.52 | 835,688 | -7.45(-3.45%) |
Aug 02, 2024 | 214.89 | 216.03 | 210.23 | 215.97 | 656,667 | +1.02(+0.47%) |
Aug 01, 2024 | 214.20 | 215.34 | 212.72 | 214.95 | 465,709 | +0.95(+0.44%) |
Jul 31, 2024 | 215.39 | 216.86 | 213.84 | 214.00 | 516,707 | -1.39(-0.65%) |
Jul 30, 2024 | 212.46 | 216.76 | 211.86 | 215.39 | 523,634 | +4.37(+2.07%) |
Jul 29, 2024 | 212.99 | 214.46 | 210.90 | 211.02 | 387,869 | -1.61(-0.76%) |
Jul 26, 2024 | 209.22 | 213.24 | 208.00 | 212.63 | 343,817 | +4.56(+2.19%) |
Jul 25, 2024 | 203.77 | 211.85 | 203.77 | 208.07 | 385,488 | +4.92(+2.42%) |
Jul 24, 2024 | 205.55 | 206.12 | 202.84 | 203.15 | 446,397 | -2.40(-1.17%) |
Jul 23, 2024 | 204.87 | 206.31 | 204.22 | 205.55 | 301,263 | +0.82(+0.40%) |
Jul 22, 2024 | 202.65 | 205.39 | 201.67 | 204.73 | 827,895 | +2.84(+1.41%) |
Jul 19, 2024 | 206.13 | 206.43 | 200.63 | 201.89 | 590,978 | -2.93(-1.43%) |
Jul 18, 2024 | 207.01 | 209.30 | 204.71 | 204.82 | 671,917 | -3.12(-1.50%) |
Jul 17, 2024 | 209.55 | 209.55 | 207.54 | 207.94 | 708,687 | -1.80(-0.86%) |
Jul 16, 2024 | 208.88 | 211.68 | 208.88 | 209.74 | 508,726 | +1.60(+0.77%) |
Jul 15, 2024 | 205.82 | 208.87 | 205.71 | 208.14 | 298,840 | +2.69(+1.31%) |
Jul 12, 2024 | 204.75 | 207.00 | 204.03 | 205.45 | 336,694 | +1.98(+0.97%) |
Jul 11, 2024 | 201.41 | 204.98 | 201.01 | 203.47 | 370,935 | +2.89(+1.44%) |
Jul 10, 2024 | 201.22 | 201.62 | 198.71 | 200.58 | 525,335 | +0.59(+0.30%) |
Jul 09, 2024 | 201.41 | 201.75 | 199.38 | 199.99 | 470,217 | -1.78(-0.88%) |
Jul 08, 2024 | 202.23 | 203.33 | 200.69 | 201.77 | 389,065 | -0.35(-0.17%) |
Jul 05, 2024 | 199.46 | 202.27 | 199.10 | 202.12 | 384,998 | +2.62(+1.31%) |
Jul 03, 2024 | 198.18 | 200.95 | 198.18 | 199.50 | 191,892 | +1.21(+0.61%) |
Jul 02, 2024 | 196.72 | 198.46 | 196.43 | 198.29 | 264,418 | +1.73(+0.88%) |
Jul 01, 2024 | 197.57 | 197.78 | 195.64 | 196.56 | 329,061 | -0.44(-0.22%) |
Jun 28, 2024 | 199.55 | 200.72 | 196.29 | 197.00 | 1,005,172 | -2.21(-1.11%) |
Jun 27, 2024 | 201.31 | 202.49 | 198.37 | 199.21 | 433,600 | -1.21(-0.60%) |
Jun 26, 2024 | 199.57 | 200.50 | 198.47 | 200.42 | 378,129 | -0.07(-0.03%) |
Jun 25, 2024 | 202.01 | 202.13 | 200.04 | 200.49 | 367,313 | -1.35(-0.67%) |
Jun 24, 2024 | 201.18 | 203.28 | 200.17 | 201.84 | 385,132 | +1.05(+0.52%) |
Jun 21, 2024 | 200.67 | 201.32 | 199.06 | 200.79 | 780,593 | +0.85(+0.43%) |
Jun 20, 2024 | 198.94 | 200.81 | 198.48 | 199.94 | 372,544 | +0.70(+0.35%) |
Jun 18, 2024 | 197.56 | 199.92 | 196.62 | 199.24 | 493,918 | +1.59(+0.80%) |
Jun 17, 2024 | 195.14 | 197.70 | 193.85 | 197.65 | 444,272 | +2.52(+1.29%) |
Jun 14, 2024 | 194.39 | 195.35 | 192.68 | 195.13 | 289,934 | -0.28(-0.14%) |
Jun 13, 2024 | 195.41 | 196.00 | 194.12 | 195.41 | 287,772 | -0.75(-0.38%) |
Jun 12, 2024 | 197.12 | 197.89 | 194.96 | 196.16 | 351,892 | +0.29(+0.15%) |
Jun 11, 2024 | 195.65 | 196.84 | 194.17 | 195.87 | 328,583 | -0.18(-0.09%) |
Jun 10, 2024 | 196.93 | 196.93 | 194.01 | 196.05 | 400,572 | -1.19(-0.60%) |
Jun 07, 2024 | 196.09 | 198.65 | 195.44 | 197.23 | 366,561 | +0.34(+0.17%) |
Jun 06, 2024 | 197.99 | 198.51 | 196.60 | 196.89 | 351,408 | -0.27(-0.14%) |
Jun 05, 2024 | 199.45 | 199.45 | 196.34 | 197.16 | 470,575 | -2.00(-1.01%) |
Jun 04, 2024 | 197.89 | 199.62 | 197.20 | 199.16 | 505,403 | +0.40(+0.20%) |