Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 264.99 | 265.70 | 254.51 | 259.95 | 9,701,866 | +28.87(+12.49%) |
Aug 22, 2024 | 234.65 | 236.74 | 230.54 | 231.08 | 5,100,719 | -2.43(-1.04%) |
Aug 21, 2024 | 233.00 | 234.53 | 232.29 | 233.51 | 2,209,593 | +1.05(+0.45%) |
Aug 20, 2024 | 232.63 | 234.44 | 231.03 | 232.46 | 1,546,912 | -0.17(-0.07%) |
Aug 19, 2024 | 229.94 | 232.70 | 229.50 | 232.63 | 2,107,757 | +0.89(+0.38%) |
Aug 16, 2024 | 232.09 | 232.97 | 230.32 | 231.74 | 1,580,289 | +0.18(+0.08%) |
Aug 15, 2024 | 225.85 | 232.71 | 225.30 | 231.56 | 2,753,661 | +8.72(+3.91%) |
Aug 14, 2024 | 216.29 | 223.62 | 216.16 | 222.84 | 2,347,207 | +6.45(+2.98%) |
Aug 13, 2024 | 210.49 | 217.45 | 209.73 | 216.39 | 1,819,095 | +5.82(+2.76%) |
Aug 12, 2024 | 211.95 | 213.40 | 209.88 | 210.57 | 2,238,969 | -1.38(-0.65%) |
Aug 09, 2024 | 212.50 | 213.46 | 211.40 | 211.95 | 2,072,777 | -0.23(-0.11%) |
Aug 08, 2024 | 212.68 | 214.11 | 210.68 | 212.18 | 2,014,413 | +1.97(+0.94%) |
Aug 07, 2024 | 213.34 | 220.05 | 210.07 | 210.21 | 1,918,202 | -1.04(-0.49%) |
Aug 06, 2024 | 209.39 | 214.04 | 207.72 | 211.25 | 2,431,290 | +3.50(+1.68%) |
Aug 05, 2024 | 199.99 | 212.00 | 199.81 | 207.75 | 3,103,802 | -7.11(-3.31%) |
Aug 02, 2024 | 218.48 | 220.00 | 212.13 | 214.86 | 2,467,116 | -7.72(-3.47%) |
Aug 01, 2024 | 227.33 | 228.41 | 220.39 | 222.58 | 1,348,862 | -4.54(-2.00%) |
Jul 31, 2024 | 229.65 | 231.24 | 225.89 | 227.12 | 1,556,606 | +0.64(+0.28%) |
Jul 30, 2024 | 228.00 | 229.52 | 224.91 | 226.48 | 1,469,930 | -0.65(-0.29%) |
Jul 29, 2024 | 228.63 | 229.99 | 226.34 | 227.13 | 1,026,125 | -1.51(-0.66%) |
Jul 26, 2024 | 228.34 | 231.21 | 227.98 | 228.64 | 1,003,283 | +1.56(+0.69%) |
Jul 25, 2024 | 224.00 | 232.87 | 223.55 | 227.08 | 2,264,005 | +6.56(+2.97%) |
Jul 24, 2024 | 225.16 | 225.47 | 220.46 | 220.52 | 1,657,404 | -5.52(-2.44%) |
Jul 23, 2024 | 230.00 | 232.24 | 225.83 | 226.04 | 1,465,104 | -2.95(-1.29%) |
Jul 22, 2024 | 228.92 | 229.95 | 225.52 | 228.99 | 2,292,334 | +1.50(+0.66%) |
Jul 19, 2024 | 219.33 | 227.97 | 218.46 | 227.49 | 2,787,428 | -3.09(-1.34%) |
Jul 18, 2024 | 232.76 | 235.00 | 229.15 | 230.58 | 1,724,734 | -1.05(-0.45%) |
Jul 17, 2024 | 233.60 | 237.48 | 231.27 | 231.63 | 2,087,294 | -4.00(-1.70%) |
Jul 16, 2024 | 233.30 | 237.25 | 232.65 | 235.63 | 1,652,155 | +3.16(+1.36%) |
Jul 15, 2024 | 230.70 | 233.86 | 230.00 | 232.47 | 2,889,405 | +2.45(+1.07%) |
Jul 12, 2024 | 226.78 | 230.34 | 226.01 | 230.02 | 1,687,036 | +3.21(+1.42%) |
Jul 11, 2024 | 223.71 | 228.14 | 222.75 | 226.81 | 2,482,991 | +3.73(+1.67%) |
Jul 10, 2024 | 223.36 | 224.43 | 220.34 | 223.08 | 1,769,025 | -0.01(-0.00%) |
Jul 09, 2024 | 225.32 | 226.23 | 221.52 | 223.09 | 1,907,548 | -3.45(-1.52%) |
Jul 08, 2024 | 226.51 | 228.99 | 223.82 | 226.54 | 1,673,978 | -2.59(-1.13%) |
Jul 05, 2024 | 224.95 | 229.35 | 224.01 | 229.13 | 1,692,912 | +3.58(+1.59%) |
Jul 03, 2024 | 227.20 | 228.95 | 225.35 | 225.55 | 882,829 | -1.21(-0.53%) |
Jul 02, 2024 | 223.12 | 226.79 | 223.02 | 226.76 | 1,715,353 | +2.04(+0.91%) |
Jul 01, 2024 | 223.00 | 225.41 | 219.57 | 224.72 | 1,495,809 | +1.16(+0.52%) |
Jun 28, 2024 | 223.35 | 225.41 | 221.96 | 223.56 | 2,677,243 | +0.20(+0.09%) |
Jun 27, 2024 | 217.55 | 224.14 | 217.26 | 223.36 | 1,973,842 | +6.58(+3.04%) |
Jun 26, 2024 | 216.48 | 219.01 | 215.81 | 216.78 | 1,827,940 | -0.60(-0.28%) |
Jun 25, 2024 | 219.28 | 219.59 | 216.91 | 217.38 | 1,567,170 | -1.32(-0.60%) |
Jun 24, 2024 | 218.22 | 220.00 | 217.41 | 218.70 | 2,369,408 | -0.39(-0.18%) |
Jun 21, 2024 | 216.78 | 219.70 | 216.27 | 219.09 | 5,458,619 | +4.50(+2.10%) |
Jun 20, 2024 | 210.00 | 216.34 | 209.35 | 214.59 | 2,842,653 | +6.90(+3.32%) |
Jun 18, 2024 | 211.00 | 212.85 | 207.37 | 207.69 | 2,148,265 | -4.77(-2.25%) |
Jun 17, 2024 | 207.76 | 213.65 | 207.18 | 212.46 | 2,039,393 | +2.98(+1.42%) |
Jun 14, 2024 | 208.07 | 210.88 | 207.11 | 209.48 | 1,641,814 | +2.40(+1.16%) |
Jun 13, 2024 | 211.70 | 211.70 | 207.00 | 207.08 | 1,928,769 | -3.85(-1.83%) |
Jun 12, 2024 | 215.26 | 215.27 | 210.49 | 210.93 | 2,992,125 | -3.20(-1.49%) |
Jun 11, 2024 | 213.75 | 214.84 | 212.50 | 214.13 | 1,915,164 | +1.40(+0.66%) |
Jun 10, 2024 | 213.38 | 215.08 | 209.84 | 212.73 | 2,627,749 | -2.83(-1.31%) |
Jun 07, 2024 | 213.72 | 217.16 | 213.14 | 215.56 | 2,412,757 | +0.61(+0.28%) |
Jun 06, 2024 | 212.78 | 216.77 | 212.37 | 214.95 | 2,614,922 | +2.49(+1.17%) |
Jun 05, 2024 | 211.89 | 215.57 | 211.16 | 212.46 | 2,558,436 | +1.34(+0.63%) |
Jun 04, 2024 | 211.85 | 212.82 | 209.04 | 211.12 | 3,601,946 | +0.29(+0.14%) |