Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 194.58 | 196.03 | 194.14 | 195.50 | 1,367,036 | +0.23(+0.12%) |
Aug 15, 2024 | 192.96 | 195.41 | 192.78 | 195.27 | 1,463,609 | +4.82(+2.53%) |
Aug 14, 2024 | 190.74 | 191.40 | 188.66 | 190.45 | 1,922,212 | +0.07(+0.04%) |
Aug 13, 2024 | 187.58 | 190.46 | 187.56 | 190.38 | 1,477,320 | +4.57(+2.46%) |
Aug 12, 2024 | 185.74 | 186.99 | 184.61 | 185.81 | 1,701,374 | +0.47(+0.25%) |
Aug 09, 2024 | 183.87 | 186.01 | 183.40 | 185.34 | 1,758,734 | +0.97(+0.53%) |
Aug 08, 2024 | 181.53 | 184.75 | 179.95 | 184.37 | 2,821,411 | +5.43(+3.03%) |
Aug 07, 2024 | 183.76 | 184.75 | 178.76 | 178.94 | 2,824,636 | -1.98(-1.09%) |
Aug 06, 2024 | 179.94 | 183.98 | 178.87 | 180.92 | 3,957,929 | +1.56(+0.87%) |
Aug 05, 2024 | 174.70 | 182.00 | 174.23 | 179.36 | 5,313,024 | -5.31(-2.88%) |
Aug 02, 2024 | 185.55 | 186.62 | 182.97 | 184.67 | 3,757,241 | -4.52(-2.39%) |
Aug 01, 2024 | 194.17 | 195.69 | 187.64 | 189.19 | 3,351,416 | -4.57(-2.36%) |
Jul 31, 2024 | 192.63 | 194.55 | 191.99 | 193.76 | 2,410,433 | +5.47(+2.91%) |
Jul 30, 2024 | 191.72 | 191.95 | 186.92 | 188.29 | 1,186,998 | -2.62(-1.37%) |
Jul 29, 2024 | 191.65 | 192.52 | 189.98 | 190.91 | 1,167,591 | +0.36(+0.19%) |
Jul 26, 2024 | 190.40 | 191.72 | 189.22 | 190.55 | 2,458,283 | +2.00(+1.06%) |
Jul 25, 2024 | 190.84 | 192.54 | 187.51 | 188.55 | 2,776,345 | -2.17(-1.14%) |
Jul 24, 2024 | 195.01 | 195.12 | 190.31 | 190.72 | 1,869,144 | -7.06(-3.57%) |
Jul 23, 2024 | 198.11 | 199.35 | 197.61 | 197.78 | 1,240,968 | -0.71(-0.36%) |
Jul 22, 2024 | 198.00 | 198.90 | 196.62 | 198.49 | 2,159,053 | +2.93(+1.50%) |
Jul 19, 2024 | 197.18 | 198.20 | 195.06 | 195.56 | 2,153,470 | -1.74(-0.88%) |
Jul 18, 2024 | 199.88 | 199.91 | 196.00 | 197.30 | 2,759,557 | -1.00(-0.50%) |
Jul 17, 2024 | 200.93 | 201.14 | 198.24 | 198.30 | 2,634,687 | -5.96(-2.92%) |
Jul 16, 2024 | 204.77 | 205.06 | 202.95 | 204.26 | 1,368,967 | +0.06(+0.03%) |
Jul 15, 2024 | 204.36 | 206.16 | 203.34 | 204.20 | 2,237,053 | +0.53(+0.26%) |
Jul 12, 2024 | 202.69 | 205.59 | 202.49 | 203.67 | 1,726,401 | +1.23(+0.61%) |
Jul 11, 2024 | 207.02 | 207.12 | 201.95 | 202.44 | 2,583,152 | -4.56(-2.20%) |
Jul 10, 2024 | 205.64 | 207.24 | 205.11 | 207.00 | 1,240,331 | +2.15(+1.05%) |
Jul 09, 2024 | 205.31 | 205.75 | 204.21 | 204.85 | 1,509,634 | +0.15(+0.07%) |
Jul 08, 2024 | 204.35 | 204.89 | 203.91 | 204.70 | 1,537,226 | +0.51(+0.25%) |
Jul 05, 2024 | 202.48 | 204.35 | 202.31 | 204.19 | 1,720,064 | +2.13(+1.05%) |
Jul 03, 2024 | 200.10 | 202.13 | 200.09 | 202.06 | 1,015,286 | +1.66(+0.83%) |
Jul 02, 2024 | 197.71 | 200.41 | 197.67 | 200.40 | 1,097,219 | +2.07(+1.04%) |
Jul 01, 2024 | 197.55 | 198.54 | 196.00 | 198.33 | 1,526,793 | +1.22(+0.62%) |
Jun 28, 2024 | 198.50 | 200.47 | 196.92 | 197.11 | 2,099,438 | -1.08(-0.54%) |
Jun 27, 2024 | 197.58 | 198.79 | 197.23 | 198.19 | 1,182,198 | +0.49(+0.25%) |
Jun 26, 2024 | 196.92 | 197.90 | 196.85 | 197.70 | 815,960 | +0.43(+0.22%) |
Jun 25, 2024 | 195.90 | 197.38 | 195.54 | 197.27 | 902,088 | +2.22(+1.14%) |
Jun 24, 2024 | 196.80 | 197.47 | 194.99 | 195.05 | 1,378,266 | -2.17(-1.10%) |
Jun 21, 2024 | 197.69 | 198.24 | 196.68 | 197.22 | 1,454,650 | -0.58(-0.29%) |
Jun 20, 2024 | 199.85 | 200.00 | 197.09 | 197.80 | 1,637,567 | -1.55(-0.78%) |
Jun 18, 2024 | 199.29 | 199.63 | 198.62 | 199.35 | 1,111,029 | +0.06(+0.03%) |
Jun 17, 2024 | 196.97 | 200.00 | 196.44 | 199.29 | 1,341,387 | +2.42(+1.23%) |
Jun 14, 2024 | 195.77 | 196.90 | 195.58 | 196.87 | 1,483,367 | +1.01(+0.52%) |
Jun 13, 2024 | 196.27 | 196.52 | 194.93 | 195.86 | 1,106,723 | +1.09(+0.56%) |
Jun 12, 2024 | 193.91 | 195.75 | 193.64 | 194.77 | 1,142,567 | +2.49(+1.29%) |
Jun 11, 2024 | 190.43 | 192.33 | 189.85 | 192.29 | 958,468 | +1.32(+0.69%) |
Jun 10, 2024 | 189.76 | 191.09 | 189.62 | 190.97 | 964,272 | +0.75(+0.39%) |
Jun 07, 2024 | 190.11 | 191.31 | 189.76 | 190.22 | 1,030,439 | -0.17(-0.09%) |
Jun 06, 2024 | 190.73 | 190.84 | 189.89 | 190.39 | 2,670,913 | -0.03(-0.02%) |
Jun 05, 2024 | 188.16 | 190.46 | 187.69 | 190.42 | 1,273,270 | +3.75(+2.01%) |
Jun 04, 2024 | 186.05 | 187.18 | 185.35 | 186.67 | 2,751,916 | +0.48(+0.26%) |