Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 196.62 | 196.64 | 195.18 | 196.33 | 946,158 | +0.77(+0.39%) |
Aug 22, 2024 | 198.27 | 198.27 | 194.75 | 195.56 | 600,668 | -1.91(-0.97%) |
Aug 21, 2024 | 198.10 | 199.71 | 196.67 | 197.47 | 859,089 | -0.44(-0.22%) |
Aug 20, 2024 | 196.69 | 198.41 | 195.23 | 197.91 | 1,198,301 | +0.74(+0.38%) |
Aug 19, 2024 | 193.87 | 197.38 | 193.75 | 197.17 | 1,330,441 | +3.68(+1.90%) |
Aug 16, 2024 | 194.63 | 195.44 | 193.16 | 193.49 | 2,330,431 | -3.17(-1.61%) |
Aug 15, 2024 | 201.00 | 201.50 | 196.31 | 196.66 | 1,140,820 | -3.95(-1.97%) |
Aug 14, 2024 | 199.25 | 202.58 | 199.12 | 200.61 | 1,032,084 | +1.15(+0.58%) |
Aug 13, 2024 | 199.29 | 201.33 | 198.04 | 199.46 | 1,053,228 | +0.79(+0.40%) |
Aug 12, 2024 | 199.17 | 199.95 | 197.44 | 198.67 | 1,965,537 | -2.83(-1.40%) |
Aug 09, 2024 | 201.75 | 201.96 | 198.92 | 201.50 | 1,267,390 | -0.60(-0.30%) |
Aug 08, 2024 | 198.57 | 202.75 | 198.35 | 202.10 | 1,031,569 | +2.28(+1.14%) |
Aug 07, 2024 | 199.01 | 201.74 | 198.52 | 199.82 | 1,525,948 | +0.43(+0.22%) |
Aug 06, 2024 | 197.73 | 200.55 | 196.59 | 199.39 | 1,388,733 | +3.37(+1.72%) |
Aug 05, 2024 | 198.01 | 202.85 | 195.40 | 196.02 | 1,866,281 | -3.06(-1.54%) |
Aug 02, 2024 | 199.08 | 203.23 | 196.78 | 199.08 | 2,236,758 | -0.54(-0.27%) |
Aug 01, 2024 | 192.41 | 200.47 | 190.60 | 199.62 | 2,867,296 | +2.14(+1.08%) |
Jul 31, 2024 | 194.69 | 198.28 | 194.33 | 197.48 | 2,547,133 | +3.51(+1.81%) |
Jul 30, 2024 | 191.54 | 194.33 | 190.26 | 193.97 | 1,718,089 | +1.41(+0.73%) |
Jul 29, 2024 | 192.68 | 194.79 | 190.99 | 192.56 | 2,100,131 | -0.97(-0.50%) |
Jul 26, 2024 | 192.34 | 194.09 | 192.19 | 193.53 | 1,504,178 | +0.86(+0.45%) |
Jul 25, 2024 | 190.91 | 196.73 | 190.00 | 192.67 | 1,879,746 | +0.57(+0.30%) |
Jul 24, 2024 | 190.28 | 192.99 | 189.34 | 192.10 | 1,874,030 | +2.16(+1.14%) |
Jul 23, 2024 | 190.68 | 190.96 | 188.40 | 189.94 | 2,124,140 | -1.35(-0.71%) |
Jul 22, 2024 | 191.00 | 191.82 | 189.24 | 191.29 | 1,681,045 | +0.14(+0.07%) |
Jul 19, 2024 | 194.00 | 194.16 | 189.86 | 191.15 | 2,196,189 | -2.19(-1.13%) |
Jul 18, 2024 | 193.00 | 197.44 | 192.07 | 193.34 | 1,563,435 | -0.66(-0.34%) |
Jul 17, 2024 | 189.28 | 194.51 | 189.25 | 194.00 | 1,819,212 | +4.03(+2.12%) |
Jul 16, 2024 | 189.00 | 190.00 | 187.14 | 189.97 | 1,004,030 | +1.05(+0.56%) |
Jul 15, 2024 | 188.47 | 189.04 | 187.07 | 188.92 | 1,315,216 | -0.02(-0.01%) |
Jul 12, 2024 | 188.00 | 191.16 | 187.59 | 188.94 | 1,146,429 | +2.15(+1.15%) |
Jul 11, 2024 | 184.96 | 187.15 | 184.26 | 186.79 | 1,834,776 | +1.11(+0.60%) |
Jul 10, 2024 | 182.50 | 185.77 | 182.13 | 185.68 | 1,373,203 | +2.93(+1.60%) |
Jul 09, 2024 | 184.58 | 184.62 | 182.04 | 182.75 | 1,452,570 | -2.01(-1.09%) |
Jul 08, 2024 | 184.69 | 185.74 | 184.15 | 184.76 | 1,193,323 | +0.61(+0.33%) |
Jul 05, 2024 | 183.54 | 184.17 | 181.90 | 184.15 | 1,169,459 | +0.40(+0.22%) |
Jul 03, 2024 | 184.19 | 184.45 | 182.94 | 183.75 | 1,014,816 | -0.90(-0.49%) |
Jul 02, 2024 | 182.21 | 184.75 | 181.82 | 184.65 | 1,638,873 | +2.20(+1.21%) |
Jul 01, 2024 | 184.49 | 185.71 | 181.67 | 182.45 | 1,668,671 | -1.38(-0.75%) |
Jun 28, 2024 | 183.51 | 185.46 | 182.71 | 183.83 | 5,542,378 | +0.15(+0.08%) |
Jun 27, 2024 | 183.41 | 184.03 | 182.09 | 183.68 | 1,199,553 | +0.63(+0.34%) |
Jun 26, 2024 | 184.00 | 185.25 | 182.78 | 183.05 | 1,207,543 | -2.87(-1.54%) |
Jun 25, 2024 | 187.81 | 191.45 | 185.46 | 185.92 | 1,933,949 | -1.38(-0.74%) |
Jun 24, 2024 | 182.93 | 188.29 | 182.89 | 187.30 | 1,855,055 | +5.21(+2.86%) |
Jun 21, 2024 | 182.48 | 184.06 | 181.42 | 182.09 | 2,284,350 | +0.09(+0.05%) |
Jun 20, 2024 | 182.74 | 184.45 | 181.49 | 182.00 | 1,691,083 | -0.73(-0.40%) |
Jun 18, 2024 | 182.91 | 184.70 | 181.34 | 182.73 | 2,294,175 | -0.32(-0.17%) |
Jun 17, 2024 | 186.00 | 186.26 | 182.33 | 183.05 | 1,651,836 | -3.93(-2.10%) |
Jun 14, 2024 | 185.30 | 189.06 | 185.30 | 186.98 | 1,145,264 | +1.39(+0.75%) |
Jun 13, 2024 | 187.39 | 187.70 | 185.50 | 185.59 | 1,087,008 | -1.63(-0.87%) |
Jun 12, 2024 | 190.46 | 190.88 | 187.12 | 187.22 | 1,132,512 | -3.39(-1.78%) |
Jun 11, 2024 | 190.26 | 191.13 | 187.85 | 190.61 | 1,270,363 | -0.51(-0.27%) |
Jun 10, 2024 | 195.69 | 196.26 | 189.59 | 191.12 | 1,437,289 | -4.94(-2.52%) |
Jun 07, 2024 | 196.50 | 198.64 | 195.85 | 196.06 | 715,657 | -1.26(-0.64%) |
Jun 06, 2024 | 197.94 | 199.06 | 197.17 | 197.32 | 776,149 | -1.04(-0.52%) |
Jun 05, 2024 | 199.72 | 200.32 | 195.67 | 198.36 | 857,172 | -1.71(-0.85%) |
Jun 04, 2024 | 196.27 | 200.60 | 195.38 | 200.07 | 1,486,656 | +3.65(+1.86%) |