Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 212.58 | 214.66 | 211.40 | 214.34 | 5,861,065 | +3.25(+1.54%) |
Aug 29, 2024 | 210.64 | 214.41 | 209.65 | 211.09 | 5,622,559 | +3.35(+1.61%) |
Aug 28, 2024 | 210.63 | 211.27 | 205.97 | 207.74 | 3,996,098 | -2.95(-1.40%) |
Aug 27, 2024 | 207.92 | 211.11 | 207.56 | 210.69 | 4,379,230 | +2.44(+1.17%) |
Aug 26, 2024 | 209.00 | 210.01 | 207.55 | 208.25 | 5,806,066 | -1.63(-0.78%) |
Aug 23, 2024 | 206.82 | 210.51 | 206.31 | 209.88 | 6,112,014 | +6.11(+3.00%) |
Aug 22, 2024 | 208.46 | 209.64 | 202.80 | 203.77 | 6,878,281 | -4.60(-2.21%) |
Aug 21, 2024 | 206.35 | 210.88 | 204.90 | 208.37 | 8,119,269 | +5.83(+2.88%) |
Aug 20, 2024 | 200.44 | 204.45 | 198.09 | 202.54 | 7,111,064 | +1.88(+0.94%) |
Aug 19, 2024 | 200.54 | 201.05 | 198.00 | 200.66 | 3,785,624 | +0.13(+0.06%) |
Aug 16, 2024 | 201.93 | 202.45 | 198.18 | 200.53 | 4,236,429 | -1.40(-0.69%) |
Aug 15, 2024 | 200.50 | 203.16 | 198.50 | 201.93 | 5,081,681 | +6.32(+3.23%) |
Aug 14, 2024 | 197.01 | 197.38 | 193.45 | 195.61 | 3,076,153 | -1.64(-0.83%) |
Aug 13, 2024 | 193.80 | 197.71 | 193.40 | 197.25 | 4,969,030 | +5.19(+2.70%) |
Aug 12, 2024 | 192.45 | 193.63 | 190.78 | 192.06 | 5,235,892 | -0.15(-0.08%) |
Aug 09, 2024 | 191.02 | 193.44 | 189.97 | 192.21 | 3,066,477 | -1.09(-0.56%) |
Aug 08, 2024 | 187.23 | 194.01 | 185.55 | 193.30 | 6,371,889 | +9.23(+5.01%) |
Aug 07, 2024 | 190.24 | 191.52 | 183.72 | 184.07 | 5,012,785 | -2.88(-1.54%) |
Aug 06, 2024 | 183.52 | 190.32 | 182.60 | 186.95 | 6,208,723 | +5.76(+3.18%) |
Aug 05, 2024 | 184.61 | 188.74 | 180.07 | 181.19 | 8,659,556 | -6.27(-3.34%) |
Aug 02, 2024 | 187.51 | 189.62 | 186.07 | 187.46 | 8,056,476 | -5.87(-3.04%) |
Aug 01, 2024 | 201.75 | 204.12 | 190.96 | 193.33 | 7,958,306 | -10.48(-5.14%) |
Jul 31, 2024 | 204.46 | 204.46 | 199.49 | 203.81 | 7,462,274 | +2.82(+1.40%) |
Jul 30, 2024 | 203.61 | 204.49 | 199.71 | 200.99 | 6,057,701 | -0.89(-0.44%) |
Jul 29, 2024 | 203.27 | 204.13 | 200.76 | 201.88 | 3,388,787 | -0.11(-0.05%) |
Jul 26, 2024 | 200.47 | 204.38 | 199.08 | 201.99 | 5,384,851 | +4.84(+2.45%) |
Jul 25, 2024 | 198.28 | 201.73 | 194.12 | 197.15 | 9,555,382 | -1.13(-0.57%) |
Jul 24, 2024 | 206.36 | 206.54 | 196.91 | 198.28 | 11,049,473 | -0.01(-0.01%) |
Jul 23, 2024 | 200.59 | 202.98 | 197.44 | 198.29 | 6,106,820 | -7.59(-3.69%) |
Jul 22, 2024 | 203.10 | 206.00 | 201.01 | 205.88 | 6,060,186 | +6.78(+3.41%) |
Jul 19, 2024 | 205.36 | 206.15 | 198.74 | 199.10 | 4,868,048 | -6.77(-3.29%) |
Jul 18, 2024 | 204.83 | 207.00 | 203.28 | 205.87 | 5,497,071 | +1.61(+0.79%) |
Jul 17, 2024 | 205.14 | 210.84 | 204.03 | 204.26 | 7,792,323 | -2.36(-1.14%) |
Jul 16, 2024 | 203.48 | 206.77 | 202.59 | 206.62 | 3,134,373 | +4.86(+2.41%) |
Jul 15, 2024 | 201.86 | 203.08 | 200.83 | 201.76 | 3,089,199 | -0.11(-0.05%) |
Jul 12, 2024 | 202.12 | 205.29 | 201.31 | 201.87 | 3,683,814 | +1.88(+0.94%) |
Jul 11, 2024 | 203.81 | 204.00 | 199.88 | 199.99 | 5,587,701 | -3.63(-1.78%) |
Jul 10, 2024 | 201.31 | 203.78 | 201.00 | 203.62 | 4,559,358 | +3.46(+1.73%) |
Jul 09, 2024 | 202.40 | 202.40 | 199.08 | 200.16 | 3,742,296 | -1.31(-0.65%) |
Jul 08, 2024 | 200.01 | 201.71 | 199.40 | 201.47 | 3,926,856 | +2.68(+1.35%) |
Jul 05, 2024 | 200.00 | 200.15 | 197.24 | 198.79 | 2,888,141 | -0.15(-0.08%) |
Jul 03, 2024 | 198.13 | 199.57 | 196.09 | 198.94 | 2,454,757 | +0.52(+0.26%) |
Jul 02, 2024 | 194.99 | 199.05 | 194.45 | 198.42 | 4,168,339 | +3.82(+1.96%) |
Jul 01, 2024 | 193.63 | 194.98 | 192.74 | 194.60 | 2,873,157 | +0.07(+0.04%) |
Jun 28, 2024 | 194.15 | 197.89 | 193.50 | 194.53 | 8,860,994 | +1.10(+0.57%) |
Jun 27, 2024 | 192.67 | 193.90 | 191.80 | 193.43 | 3,874,494 | +0.33(+0.17%) |
Jun 26, 2024 | 193.81 | 194.99 | 192.18 | 193.10 | 3,300,785 | -1.37(-0.70%) |
Jun 25, 2024 | 194.94 | 194.94 | 192.82 | 194.47 | 3,642,915 | +0.56(+0.29%) |
Jun 24, 2024 | 195.58 | 196.56 | 193.35 | 193.91 | 3,655,210 | -1.62(-0.83%) |
Jun 21, 2024 | 194.99 | 197.48 | 193.72 | 195.53 | 12,538,702 | +2.77(+1.44%) |
Jun 20, 2024 | 194.50 | 194.50 | 192.18 | 192.76 | 5,472,131 | -3.49(-1.78%) |
Jun 18, 2024 | 195.24 | 196.79 | 194.23 | 196.25 | 3,036,900 | +1.35(+0.69%) |
Jun 17, 2024 | 193.17 | 195.19 | 192.17 | 194.90 | 3,804,071 | +1.00(+0.52%) |
Jun 14, 2024 | 193.84 | 195.63 | 193.07 | 193.90 | 3,479,257 | -2.38(-1.21%) |
Jun 13, 2024 | 195.00 | 197.44 | 194.86 | 196.28 | 3,414,543 | -2.70(-1.36%) |
Jun 12, 2024 | 199.47 | 201.29 | 197.37 | 198.98 | 4,654,402 | +1.54(+0.78%) |
Jun 11, 2024 | 197.15 | 197.84 | 194.48 | 197.44 | 4,193,062 | -0.18(-0.09%) |
Jun 10, 2024 | 194.18 | 197.80 | 194.00 | 197.62 | 4,202,483 | +2.01(+1.03%) |
Jun 07, 2024 | 195.95 | 197.39 | 194.78 | 195.61 | 3,308,563 | -0.63(-0.32%) |
Jun 06, 2024 | 195.98 | 196.64 | 194.52 | 196.24 | 3,905,371 | +0.16(+0.08%) |
Jun 05, 2024 | 194.78 | 196.22 | 193.54 | 196.08 | 5,988,001 | +2.78(+1.44%) |
Jun 04, 2024 | 193.31 | 194.43 | 192.06 | 193.30 | 7,221,701 | -0.42(-0.22%) |