Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 223.99 | 224.63 | 220.35 | 223.82 | 844,518 | +4.51(+2.06%) |
Aug 22, 2024 | 222.63 | 224.54 | 218.77 | 219.31 | 503,656 | -3.74(-1.68%) |
Aug 21, 2024 | 220.39 | 223.38 | 218.50 | 223.05 | 808,753 | +3.74(+1.71%) |
Aug 20, 2024 | 220.33 | 221.16 | 217.82 | 219.31 | 667,905 | -2.12(-0.96%) |
Aug 19, 2024 | 221.40 | 223.94 | 218.94 | 221.43 | 638,550 | +0.93(+0.42%) |
Aug 16, 2024 | 219.17 | 220.81 | 216.38 | 220.50 | 599,744 | +0.84(+0.38%) |
Aug 15, 2024 | 217.56 | 224.40 | 216.61 | 219.66 | 1,198,024 | +3.09(+1.43%) |
Aug 14, 2024 | 203.47 | 218.56 | 202.20 | 216.57 | 1,541,304 | +17.23(+8.64%) |
Aug 13, 2024 | 200.51 | 202.22 | 198.87 | 199.34 | 1,032,125 | -0.66(-0.33%) |
Aug 12, 2024 | 194.74 | 200.22 | 194.36 | 200.00 | 744,700 | +3.77(+1.92%) |
Aug 09, 2024 | 196.87 | 198.86 | 193.22 | 196.23 | 747,631 | -2.00(-1.01%) |
Aug 08, 2024 | 196.87 | 199.51 | 194.77 | 198.23 | 734,406 | +3.12(+1.60%) |
Aug 07, 2024 | 194.07 | 200.61 | 193.99 | 195.11 | 1,364,794 | +1.79(+0.93%) |
Aug 06, 2024 | 189.95 | 195.34 | 187.19 | 193.32 | 1,267,776 | +0.32(+0.17%) |
Aug 05, 2024 | 192.09 | 195.80 | 188.02 | 193.00 | 1,560,993 | -5.05(-2.55%) |
Aug 02, 2024 | 210.04 | 210.04 | 197.92 | 198.05 | 1,437,907 | -16.69(-7.77%) |
Aug 01, 2024 | 221.52 | 222.88 | 213.43 | 214.74 | 1,069,085 | -6.78(-3.06%) |
Jul 31, 2024 | 222.81 | 224.94 | 218.91 | 221.52 | 1,211,617 | -0.06(-0.03%) |
Jul 30, 2024 | 220.45 | 222.65 | 214.37 | 221.58 | 1,259,702 | +6.07(+2.82%) |
Jul 29, 2024 | 221.22 | 222.79 | 214.44 | 215.51 | 1,126,100 | -5.73(-2.59%) |
Jul 26, 2024 | 241.00 | 246.35 | 221.22 | 221.24 | 2,638,501 | -17.96(-7.51%) |
Jul 25, 2024 | 227.79 | 242.07 | 227.79 | 239.20 | 2,217,626 | +12.20(+5.37%) |
Jul 24, 2024 | 222.32 | 231.88 | 221.67 | 227.00 | 2,542,476 | +6.50(+2.95%) |
Jul 23, 2024 | 214.49 | 223.97 | 214.49 | 220.50 | 1,985,385 | +6.45(+3.01%) |
Jul 22, 2024 | 212.62 | 216.26 | 212.52 | 214.05 | 1,701,417 | +2.43(+1.15%) |
Jul 19, 2024 | 218.93 | 221.24 | 202.34 | 211.62 | 4,331,347 | -7.30(-3.33%) |
Jul 18, 2024 | 227.57 | 230.55 | 206.70 | 218.92 | 2,854,079 | -7.18(-3.18%) |
Jul 17, 2024 | 237.97 | 238.12 | 219.09 | 226.10 | 3,480,833 | -13.53(-5.65%) |
Jul 16, 2024 | 263.57 | 263.57 | 239.34 | 239.63 | 2,942,050 | -24.32(-9.21%) |
Jul 15, 2024 | 265.05 | 266.64 | 257.02 | 263.95 | 1,400,843 | +0.29(+0.11%) |
Jul 12, 2024 | 266.91 | 269.87 | 263.23 | 263.66 | 652,126 | -1.56(-0.59%) |
Jul 11, 2024 | 270.80 | 270.80 | 262.64 | 265.22 | 721,994 | -7.72(-2.83%) |
Jul 10, 2024 | 272.24 | 273.83 | 269.01 | 272.94 | 325,983 | -0.28(-0.10%) |
Jul 09, 2024 | 273.64 | 277.32 | 273.08 | 273.22 | 439,698 | +0.70(+0.26%) |
Jul 08, 2024 | 276.01 | 278.61 | 271.92 | 272.52 | 594,944 | -3.49(-1.26%) |
Jul 05, 2024 | 279.52 | 279.52 | 275.23 | 276.01 | 408,148 | -3.36(-1.20%) |
Jul 03, 2024 | 282.82 | 284.59 | 278.14 | 279.37 | 277,660 | -2.63(-0.93%) |
Jul 02, 2024 | 282.24 | 283.65 | 280.46 | 282.00 | 308,904 | -0.10(-0.04%) |
Jul 01, 2024 | 282.83 | 284.59 | 279.13 | 282.10 | 658,382 | +2.80(+1.00%) |
Jun 28, 2024 | 276.32 | 279.70 | 276.10 | 279.30 | 975,035 | +2.89(+1.05%) |
Jun 27, 2024 | 273.83 | 277.13 | 273.83 | 276.41 | 384,404 | +1.51(+0.55%) |
Jun 26, 2024 | 275.77 | 277.94 | 273.15 | 274.90 | 436,805 | -1.10(-0.40%) |
Jun 25, 2024 | 278.48 | 280.39 | 274.71 | 276.00 | 568,040 | -1.68(-0.61%) |
Jun 24, 2024 | 279.64 | 280.57 | 276.88 | 277.68 | 894,358 | -1.96(-0.70%) |
Jun 21, 2024 | 288.74 | 288.74 | 278.83 | 279.64 | 767,461 | -9.18(-3.18%) |
Jun 20, 2024 | 283.45 | 289.88 | 282.91 | 288.82 | 519,477 | +6.05(+2.14%) |
Jun 18, 2024 | 281.16 | 283.92 | 279.06 | 282.77 | 313,595 | +1.61(+0.57%) |
Jun 17, 2024 | 277.17 | 281.62 | 275.74 | 281.16 | 251,905 | +3.99(+1.44%) |
Jun 14, 2024 | 277.46 | 279.28 | 275.24 | 277.17 | 311,391 | -1.99(-0.71%) |
Jun 13, 2024 | 277.07 | 279.47 | 276.17 | 279.16 | 331,317 | +0.17(+0.06%) |
Jun 12, 2024 | 281.15 | 281.15 | 276.05 | 278.99 | 630,844 | -0.15(-0.05%) |
Jun 11, 2024 | 280.00 | 281.41 | 276.16 | 279.14 | 408,784 | -1.72(-0.61%) |
Jun 10, 2024 | 280.74 | 282.97 | 279.99 | 280.86 | 339,842 | +0.80(+0.29%) |
Jun 07, 2024 | 282.35 | 283.88 | 278.78 | 280.06 | 407,708 | -0.12(-0.04%) |
Jun 06, 2024 | 284.69 | 286.52 | 279.93 | 280.18 | 286,891 | -4.65(-1.63%) |
Jun 05, 2024 | 283.16 | 285.99 | 279.87 | 284.83 | 571,847 | +1.84(+0.65%) |
Jun 04, 2024 | 284.46 | 287.23 | 281.18 | 282.99 | 670,365 | -2.95(-1.03%) |