Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 179.50 | 180.71 | 173.39 | 174.75 | 8,887,253 | -5.49(-3.05%) |
Sep 05, 2024 | 179.04 | 183.74 | 177.89 | 180.24 | 6,493,376 | -2.14(-1.17%) |
Sep 04, 2024 | 179.99 | 184.32 | 177.43 | 182.38 | 6,376,479 | -0.99(-0.54%) |
Sep 03, 2024 | 193.08 | 194.07 | 182.10 | 183.37 | 12,210,416 | -13.89(-7.04%) |
Aug 30, 2024 | 197.53 | 197.84 | 192.55 | 197.26 | 7,313,851 | +4.28(+2.22%) |
Aug 29, 2024 | 196.67 | 198.31 | 191.67 | 192.98 | 6,729,515 | +0.09(+0.05%) |
Aug 28, 2024 | 194.68 | 196.64 | 190.80 | 192.89 | 6,408,868 | -2.88(-1.47%) |
Aug 27, 2024 | 194.78 | 196.80 | 191.79 | 195.77 | 6,630,364 | -0.46(-0.23%) |
Aug 26, 2024 | 200.67 | 201.26 | 195.15 | 196.23 | 7,331,188 | -6.44(-3.18%) |
Aug 23, 2024 | 202.16 | 205.83 | 200.18 | 202.67 | 5,296,431 | +2.47(+1.23%) |
Aug 22, 2024 | 208.63 | 210.34 | 199.44 | 200.20 | 6,620,349 | -8.52(-4.08%) |
Aug 21, 2024 | 207.65 | 209.60 | 206.18 | 208.72 | 4,468,347 | +2.95(+1.44%) |
Aug 20, 2024 | 208.89 | 210.19 | 203.96 | 205.77 | 4,865,988 | -4.77(-2.27%) |
Aug 19, 2024 | 206.60 | 210.71 | 202.12 | 210.54 | 5,291,885 | +3.03(+1.46%) |
Aug 16, 2024 | 204.56 | 208.49 | 200.79 | 207.50 | 11,666,952 | -3.92(-1.86%) |
Aug 15, 2024 | 206.91 | 212.59 | 204.74 | 211.43 | 12,015,658 | +10.18(+5.06%) |
Aug 14, 2024 | 202.30 | 204.42 | 197.35 | 201.24 | 5,387,766 | +0.83(+0.41%) |
Aug 13, 2024 | 196.06 | 201.45 | 193.35 | 200.42 | 6,207,337 | +7.69(+3.99%) |
Aug 12, 2024 | 191.13 | 196.02 | 189.99 | 192.72 | 5,578,564 | +1.91(+1.00%) |
Aug 09, 2024 | 189.65 | 192.95 | 187.69 | 190.81 | 5,060,459 | +0.63(+0.33%) |
Aug 08, 2024 | 184.91 | 190.46 | 180.84 | 190.19 | 8,651,130 | +12.02(+6.74%) |
Aug 07, 2024 | 189.64 | 191.03 | 177.60 | 178.17 | 6,662,214 | -4.79(-2.62%) |
Aug 06, 2024 | 182.97 | 188.15 | 179.96 | 182.96 | 5,813,271 | +1.42(+0.78%) |
Aug 05, 2024 | 174.82 | 186.81 | 171.28 | 181.54 | 10,096,835 | +0.08(+0.04%) |
Aug 02, 2024 | 187.51 | 189.21 | 179.29 | 181.46 | 13,022,148 | -14.46(-7.38%) |
Aug 01, 2024 | 203.74 | 208.68 | 191.95 | 195.93 | 11,272,346 | -15.87(-7.49%) |
Jul 31, 2024 | 205.71 | 212.46 | 204.11 | 211.79 | 11,162,532 | +15.43(+7.86%) |
Jul 30, 2024 | 207.86 | 208.77 | 194.97 | 196.36 | 7,658,672 | -8.81(-4.30%) |
Jul 29, 2024 | 207.90 | 212.12 | 204.50 | 205.18 | 4,206,451 | -0.90(-0.44%) |
Jul 26, 2024 | 206.59 | 207.96 | 202.42 | 206.07 | 5,218,961 | +4.14(+2.05%) |
Jul 25, 2024 | 206.75 | 208.81 | 199.95 | 201.93 | 9,978,224 | -4.20(-2.04%) |
Jul 24, 2024 | 216.95 | 217.35 | 205.14 | 206.13 | 9,277,949 | -13.09(-5.97%) |
Jul 23, 2024 | 220.03 | 221.53 | 218.20 | 219.23 | 3,641,163 | -3.81(-1.71%) |
Jul 22, 2024 | 215.82 | 223.66 | 212.95 | 223.04 | 7,551,102 | +13.19(+6.28%) |
Jul 19, 2024 | 217.08 | 217.86 | 209.27 | 209.86 | 6,529,589 | -7.38(-3.40%) |
Jul 18, 2024 | 221.72 | 221.90 | 212.84 | 217.23 | 7,729,761 | -2.41(-1.10%) |
Jul 17, 2024 | 230.80 | 232.87 | 219.34 | 219.65 | 10,555,544 | -25.72(-10.48%) |
Jul 16, 2024 | 246.49 | 247.05 | 241.48 | 245.37 | 4,131,424 | +0.29(+0.12%) |
Jul 15, 2024 | 244.05 | 248.33 | 243.14 | 245.08 | 3,681,060 | +2.15(+0.88%) |
Jul 12, 2024 | 241.15 | 248.29 | 240.08 | 242.93 | 5,406,648 | +2.13(+0.89%) |
Jul 11, 2024 | 255.08 | 255.08 | 240.64 | 240.80 | 5,637,091 | -13.68(-5.38%) |
Jul 10, 2024 | 252.52 | 255.40 | 250.18 | 254.48 | 4,265,929 | +3.49(+1.39%) |
Jul 09, 2024 | 247.53 | 251.65 | 247.01 | 250.99 | 4,899,687 | +5.17(+2.10%) |
Jul 08, 2024 | 242.65 | 246.71 | 242.65 | 245.82 | 3,788,601 | +3.69(+1.53%) |
Jul 05, 2024 | 244.22 | 244.25 | 240.41 | 242.13 | 4,084,043 | -0.72(-0.30%) |
Jul 03, 2024 | 241.18 | 244.25 | 239.39 | 242.84 | 2,774,151 | +2.45(+1.02%) |
Jul 02, 2024 | 234.57 | 240.54 | 234.57 | 240.40 | 3,517,200 | +3.44(+1.45%) |