Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 200.71 | 204.02 | 199.83 | 203.90 | 332,670 | +4.43(+2.22%) |
Aug 22, 2024 | 202.41 | 202.56 | 198.26 | 199.47 | 608,716 | -1.96(-0.97%) |
Aug 21, 2024 | 199.87 | 201.76 | 199.43 | 201.43 | 438,344 | +2.41(+1.21%) |
Aug 20, 2024 | 198.89 | 199.99 | 197.22 | 199.02 | 383,195 | -0.16(-0.08%) |
Aug 19, 2024 | 197.31 | 200.05 | 196.94 | 199.18 | 544,444 | +2.60(+1.32%) |
Aug 16, 2024 | 194.69 | 197.38 | 194.69 | 196.58 | 796,502 | +1.34(+0.69%) |
Aug 15, 2024 | 195.64 | 196.66 | 194.69 | 195.24 | 374,936 | +1.93(+1.00%) |
Aug 14, 2024 | 193.79 | 194.29 | 192.21 | 193.31 | 525,846 | -1.26(-0.65%) |
Aug 13, 2024 | 192.02 | 194.78 | 190.85 | 194.57 | 396,349 | +3.27(+1.71%) |
Aug 12, 2024 | 194.00 | 194.39 | 191.02 | 191.30 | 299,941 | -3.04(-1.56%) |
Aug 09, 2024 | 194.21 | 194.76 | 192.64 | 194.34 | 338,170 | -0.52(-0.27%) |
Aug 08, 2024 | 191.92 | 195.18 | 191.31 | 194.86 | 514,460 | +4.30(+2.26%) |
Aug 07, 2024 | 193.61 | 196.21 | 190.46 | 190.56 | 566,720 | -1.56(-0.81%) |
Aug 06, 2024 | 192.94 | 198.26 | 191.46 | 192.12 | 638,488 | -0.09(-0.05%) |
Aug 05, 2024 | 192.04 | 193.79 | 189.51 | 192.21 | 1,027,983 | -1.91(-0.98%) |
Aug 02, 2024 | 194.09 | 196.63 | 192.12 | 194.12 | 786,855 | -2.17(-1.11%) |
Aug 01, 2024 | 205.49 | 206.12 | 193.33 | 196.29 | 988,809 | -12.19(-5.85%) |
Jul 31, 2024 | 208.61 | 210.71 | 207.55 | 208.48 | 464,919 | +0.41(+0.20%) |
Jul 30, 2024 | 207.61 | 208.90 | 205.11 | 208.07 | 352,274 | +1.85(+0.90%) |
Jul 29, 2024 | 206.63 | 208.46 | 205.22 | 206.22 | 446,922 | -0.24(-0.12%) |
Jul 26, 2024 | 204.42 | 208.39 | 203.22 | 206.46 | 278,603 | +3.38(+1.66%) |
Jul 25, 2024 | 199.76 | 205.79 | 198.30 | 203.08 | 614,353 | +4.37(+2.20%) |
Jul 24, 2024 | 202.81 | 203.33 | 198.36 | 198.71 | 665,805 | -5.19(-2.55%) |
Jul 23, 2024 | 206.36 | 206.36 | 203.46 | 203.90 | 426,901 | -1.32(-0.64%) |
Jul 22, 2024 | 204.84 | 205.57 | 201.48 | 205.22 | 566,625 | +2.25(+1.11%) |
Jul 19, 2024 | 206.68 | 206.68 | 202.08 | 202.97 | 388,780 | -3.23(-1.57%) |
Jul 18, 2024 | 208.78 | 211.37 | 206.18 | 206.20 | 409,659 | -4.30(-2.04%) |
Jul 17, 2024 | 210.37 | 213.23 | 209.56 | 210.50 | 561,989 | -0.31(-0.15%) |
Jul 16, 2024 | 207.71 | 211.73 | 207.71 | 210.81 | 555,989 | +4.12(+1.99%) |
Jul 15, 2024 | 204.42 | 207.99 | 204.40 | 206.69 | 497,161 | +2.23(+1.09%) |
Jul 12, 2024 | 204.72 | 206.16 | 204.11 | 204.46 | 377,110 | +1.67(+0.82%) |
Jul 11, 2024 | 199.15 | 203.57 | 199.15 | 202.79 | 610,767 | +5.02(+2.54%) |
Jul 10, 2024 | 194.59 | 198.03 | 194.06 | 197.77 | 388,133 | +3.19(+1.64%) |
Jul 09, 2024 | 194.35 | 194.94 | 193.54 | 194.58 | 263,381 | -0.40(-0.20%) |
Jul 08, 2024 | 195.34 | 195.61 | 193.11 | 194.98 | 396,877 | +0.95(+0.49%) |
Jul 05, 2024 | 194.41 | 194.41 | 191.91 | 194.03 | 634,927 | -0.45(-0.23%) |
Jul 03, 2024 | 196.33 | 196.52 | 194.44 | 194.48 | 277,037 | -1.27(-0.65%) |
Jul 02, 2024 | 195.00 | 196.05 | 194.40 | 195.74 | 572,364 | +0.52(+0.27%) |
Jul 01, 2024 | 201.59 | 201.59 | 194.69 | 195.23 | 650,392 | -5.29(-2.64%) |
Jun 28, 2024 | 200.12 | 202.65 | 198.53 | 200.52 | 723,613 | +1.05(+0.52%) |
Jun 27, 2024 | 198.34 | 199.54 | 196.59 | 199.47 | 745,074 | +1.03(+0.52%) |
Jun 26, 2024 | 198.32 | 199.98 | 197.12 | 198.44 | 648,358 | -0.87(-0.43%) |
Jun 25, 2024 | 202.03 | 202.48 | 198.54 | 199.31 | 370,965 | -4.49(-2.21%) |
Jun 24, 2024 | 203.01 | 205.79 | 202.00 | 203.81 | 476,778 | +1.79(+0.89%) |
Jun 21, 2024 | 202.69 | 203.85 | 199.86 | 202.01 | 944,471 | -0.47(-0.23%) |
Jun 20, 2024 | 200.96 | 204.11 | 200.63 | 202.48 | 463,311 | +0.82(+0.41%) |
Jun 18, 2024 | 199.70 | 201.71 | 198.92 | 201.66 | 322,960 | +2.05(+1.03%) |
Jun 17, 2024 | 197.08 | 199.73 | 196.08 | 199.61 | 334,928 | +2.05(+1.04%) |
Jun 14, 2024 | 200.42 | 201.41 | 193.74 | 197.56 | 373,125 | -4.67(-2.31%) |
Jun 13, 2024 | 204.25 | 204.94 | 200.32 | 202.23 | 481,371 | -2.86(-1.39%) |
Jun 12, 2024 | 204.34 | 206.55 | 204.34 | 205.09 | 497,866 | +1.91(+0.94%) |
Jun 11, 2024 | 201.26 | 203.19 | 200.55 | 203.18 | 401,281 | +0.96(+0.47%) |
Jun 10, 2024 | 200.57 | 203.12 | 200.56 | 202.22 | 363,921 | +1.12(+0.55%) |
Jun 07, 2024 | 202.15 | 204.46 | 200.44 | 201.11 | 324,692 | -1.60(-0.79%) |
Jun 06, 2024 | 206.07 | 206.15 | 202.58 | 202.71 | 387,778 | -4.13(-1.99%) |
Jun 05, 2024 | 206.10 | 207.34 | 204.25 | 206.84 | 461,676 | +1.44(+0.70%) |
Jun 04, 2024 | 205.01 | 207.03 | 204.50 | 205.40 | 551,909 | -0.01(-0.00%) |