Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 217.90 | 220.44 | 217.00 | 219.85 | 1,986,254 | +1.79(+0.82%) |
Aug 15, 2024 | 221.27 | 221.45 | 217.50 | 218.06 | 1,857,582 | -5.12(-2.29%) |
Aug 14, 2024 | 223.22 | 225.22 | 222.80 | 223.18 | 2,313,738 | +0.52(+0.23%) |
Aug 13, 2024 | 225.86 | 226.16 | 222.03 | 222.66 | 5,449,956 | -2.88(-1.28%) |
Aug 12, 2024 | 221.58 | 225.66 | 219.79 | 225.54 | 1,455,655 | +2.95(+1.33%) |
Aug 09, 2024 | 224.84 | 225.40 | 222.34 | 222.59 | 2,071,511 | -1.02(-0.46%) |
Aug 08, 2024 | 223.86 | 225.55 | 221.50 | 223.61 | 2,942,188 | -2.36(-1.04%) |
Aug 07, 2024 | 226.35 | 229.77 | 225.05 | 225.97 | 3,315,804 | -2.19(-0.96%) |
Aug 06, 2024 | 225.02 | 230.65 | 224.31 | 228.16 | 2,823,193 | +1.97(+0.87%) |
Aug 05, 2024 | 231.88 | 236.13 | 226.01 | 226.19 | 4,329,453 | -8.45(-3.60%) |
Aug 02, 2024 | 230.00 | 236.00 | 229.81 | 234.64 | 4,753,648 | +6.71(+2.94%) |
Aug 01, 2024 | 222.80 | 229.22 | 222.01 | 227.93 | 3,047,957 | +7.53(+3.42%) |
Jul 31, 2024 | 221.50 | 222.33 | 218.00 | 220.40 | 2,924,229 | -2.65(-1.19%) |
Jul 30, 2024 | 220.00 | 223.46 | 217.61 | 223.05 | 2,447,762 | +8.12(+3.78%) |
Jul 29, 2024 | 213.72 | 215.59 | 211.00 | 214.93 | 1,607,967 | +1.21(+0.57%) |
Jul 26, 2024 | 210.81 | 214.12 | 210.06 | 213.72 | 1,548,315 | +3.80(+1.81%) |
Jul 25, 2024 | 210.54 | 215.86 | 209.12 | 209.92 | 1,926,709 | +0.53(+0.25%) |
Jul 24, 2024 | 210.25 | 212.81 | 208.57 | 209.39 | 1,923,560 | -0.13(-0.06%) |
Jul 23, 2024 | 209.56 | 212.19 | 208.97 | 209.52 | 1,123,622 | +0.15(+0.07%) |
Jul 22, 2024 | 209.97 | 212.43 | 208.23 | 209.37 | 1,476,188 | -0.77(-0.37%) |
Jul 19, 2024 | 211.87 | 211.87 | 209.32 | 210.14 | 1,404,056 | -0.51(-0.24%) |
Jul 18, 2024 | 210.81 | 214.46 | 209.68 | 210.65 | 1,736,428 | -2.47(-1.16%) |
Jul 17, 2024 | 210.30 | 213.18 | 209.61 | 213.12 | 1,759,761 | +2.97(+1.41%) |
Jul 16, 2024 | 210.44 | 211.21 | 207.10 | 210.15 | 1,329,377 | +1.31(+0.63%) |
Jul 15, 2024 | 210.00 | 211.21 | 206.93 | 208.84 | 1,585,431 | -1.77(-0.84%) |
Jul 12, 2024 | 209.06 | 212.19 | 207.50 | 210.61 | 2,238,590 | +3.41(+1.65%) |
Jul 11, 2024 | 201.09 | 207.39 | 200.00 | 207.20 | 2,256,144 | +10.43(+5.30%) |
Jul 10, 2024 | 197.39 | 197.49 | 193.80 | 196.77 | 1,576,908 | +0.81(+0.41%) |
Jul 09, 2024 | 195.55 | 196.22 | 192.74 | 195.96 | 1,577,224 | -0.21(-0.11%) |
Jul 08, 2024 | 195.13 | 197.39 | 194.51 | 196.17 | 1,508,838 | +0.53(+0.27%) |
Jul 05, 2024 | 194.98 | 196.36 | 193.47 | 195.64 | 1,018,568 | +0.85(+0.44%) |
Jul 03, 2024 | 193.07 | 195.08 | 192.47 | 194.79 | 1,182,564 | +2.52(+1.31%) |
Jul 02, 2024 | 194.35 | 195.24 | 191.55 | 192.27 | 1,913,683 | -1.75(-0.90%) |
Jul 01, 2024 | 194.40 | 195.91 | 191.62 | 194.02 | 1,691,793 | -0.36(-0.19%) |
Jun 28, 2024 | 196.18 | 197.88 | 193.79 | 194.38 | 2,393,895 | -0.94(-0.48%) |
Jun 27, 2024 | 193.25 | 195.41 | 192.17 | 195.32 | 1,599,526 | +2.65(+1.38%) |
Jun 26, 2024 | 191.35 | 193.26 | 190.38 | 192.67 | 1,828,470 | -0.01(-0.01%) |
Jun 25, 2024 | 196.35 | 197.43 | 192.19 | 192.68 | 1,364,436 | -3.71(-1.89%) |
Jun 24, 2024 | 194.70 | 198.71 | 193.72 | 196.39 | 1,792,184 | +1.54(+0.79%) |
Jun 21, 2024 | 194.10 | 196.37 | 192.91 | 194.85 | 2,848,163 | +0.68(+0.35%) |
Jun 20, 2024 | 191.84 | 194.65 | 191.51 | 194.17 | 2,236,264 | +1.39(+0.72%) |
Jun 18, 2024 | 192.58 | 195.98 | 192.56 | 192.78 | 2,407,870 | +0.50(+0.26%) |
Jun 17, 2024 | 194.86 | 194.98 | 192.19 | 192.28 | 1,779,806 | -4.75(-2.41%) |
Jun 14, 2024 | 194.93 | 197.75 | 194.93 | 197.03 | 1,933,245 | +1.87(+0.96%) |
Jun 13, 2024 | 192.42 | 195.87 | 192.39 | 195.16 | 1,543,926 | +2.94(+1.53%) |
Jun 12, 2024 | 196.32 | 197.20 | 192.06 | 192.22 | 3,358,757 | +0.54(+0.28%) |
Jun 11, 2024 | 193.12 | 194.72 | 191.55 | 191.68 | 2,804,899 | -1.44(-0.74%) |
Jun 10, 2024 | 192.26 | 194.46 | 191.11 | 193.12 | 2,898,600 | +0.46(+0.24%) |
Jun 07, 2024 | 194.26 | 194.86 | 190.17 | 192.66 | 2,161,224 | -5.19(-2.62%) |
Jun 06, 2024 | 196.37 | 198.38 | 195.14 | 197.85 | 1,881,336 | +1.29(+0.66%) |
Jun 05, 2024 | 198.61 | 199.24 | 196.07 | 196.56 | 1,751,488 | -2.20(-1.11%) |
Jun 04, 2024 | 196.37 | 199.92 | 195.38 | 198.76 | 3,263,138 | +3.41(+1.75%) |