Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 239.88 | 243.34 | 238.53 | 242.41 | 181,994 | +3.34(+1.40%) |
Aug 22, 2024 | 239.66 | 241.72 | 238.44 | 239.07 | 253,744 | +0.80(+0.34%) |
Aug 21, 2024 | 238.71 | 238.88 | 236.05 | 238.27 | 200,815 | +1.23(+0.52%) |
Aug 20, 2024 | 237.56 | 238.94 | 235.94 | 237.04 | 160,093 | -0.96(-0.40%) |
Aug 19, 2024 | 238.77 | 238.93 | 237.18 | 238.00 | 464,182 | -1.25(-0.52%) |
Aug 16, 2024 | 238.27 | 239.76 | 236.30 | 239.25 | 291,839 | +1.55(+0.65%) |
Aug 15, 2024 | 234.75 | 239.31 | 234.75 | 237.70 | 391,374 | +5.05(+2.17%) |
Aug 14, 2024 | 231.72 | 233.26 | 229.27 | 232.65 | 352,659 | +0.58(+0.25%) |
Aug 13, 2024 | 228.16 | 232.38 | 228.16 | 232.07 | 327,559 | +3.76(+1.65%) |
Aug 12, 2024 | 229.42 | 232.62 | 228.01 | 228.31 | 303,007 | -1.28(-0.56%) |
Aug 09, 2024 | 231.26 | 233.25 | 227.53 | 229.59 | 665,727 | -0.41(-0.18%) |
Aug 08, 2024 | 225.31 | 231.58 | 225.14 | 230.00 | 1,376,792 | +4.69(+2.08%) |
Aug 07, 2024 | 231.00 | 232.89 | 225.31 | 225.31 | 796,409 | -5.52(-2.39%) |
Aug 06, 2024 | 234.14 | 236.39 | 230.00 | 230.83 | 895,322 | -2.50(-1.07%) |
Aug 05, 2024 | 232.89 | 237.91 | 230.01 | 233.33 | 576,237 | -3.80(-1.60%) |
Aug 02, 2024 | 237.37 | 242.33 | 233.56 | 237.13 | 745,485 | +1.18(+0.50%) |
Aug 01, 2024 | 226.72 | 243.88 | 226.72 | 235.95 | 771,573 | +15.03(+6.80%) |
Jul 31, 2024 | 221.99 | 223.50 | 219.46 | 220.92 | 726,841 | -1.79(-0.80%) |
Jul 30, 2024 | 222.87 | 224.18 | 221.56 | 222.71 | 362,369 | +0.08(+0.04%) |
Jul 29, 2024 | 220.51 | 223.76 | 218.41 | 222.63 | 278,654 | +2.33(+1.06%) |
Jul 26, 2024 | 222.13 | 223.31 | 217.30 | 220.30 | 500,583 | -2.19(-0.98%) |
Jul 25, 2024 | 223.62 | 228.36 | 222.24 | 222.49 | 266,777 | -2.08(-0.93%) |
Jul 24, 2024 | 224.11 | 226.23 | 220.00 | 224.57 | 168,029 | +1.20(+0.54%) |
Jul 23, 2024 | 223.27 | 224.85 | 221.46 | 223.37 | 157,009 | +0.78(+0.35%) |
Jul 22, 2024 | 222.59 | 224.02 | 220.29 | 222.59 | 374,607 | +0.80(+0.36%) |
Jul 19, 2024 | 222.25 | 224.95 | 217.17 | 221.79 | 292,416 | +1.52(+0.69%) |
Jul 18, 2024 | 228.28 | 228.28 | 219.00 | 220.27 | 535,146 | -10.03(-4.36%) |
Jul 17, 2024 | 229.88 | 236.48 | 228.95 | 230.30 | 590,172 | +1.02(+0.44%) |
Jul 16, 2024 | 220.69 | 229.50 | 219.55 | 229.28 | 356,023 | +9.44(+4.29%) |
Jul 15, 2024 | 219.73 | 221.38 | 217.57 | 219.84 | 245,250 | -0.63(-0.29%) |
Jul 12, 2024 | 225.35 | 226.48 | 220.03 | 220.47 | 493,043 | -4.01(-1.79%) |
Jul 11, 2024 | 221.98 | 227.06 | 221.28 | 224.48 | 376,311 | +3.90(+1.77%) |
Jul 10, 2024 | 218.19 | 220.68 | 215.81 | 220.58 | 364,342 | +2.51(+1.15%) |
Jul 09, 2024 | 212.55 | 218.08 | 210.65 | 218.07 | 453,240 | +6.34(+2.99%) |
Jul 08, 2024 | 213.79 | 213.79 | 210.87 | 211.73 | 283,224 | -2.33(-1.09%) |
Jul 05, 2024 | 211.92 | 214.29 | 209.94 | 214.06 | 257,204 | +2.62(+1.24%) |
Jul 03, 2024 | 212.51 | 212.73 | 210.63 | 211.44 | 228,226 | +0.19(+0.09%) |
Jul 02, 2024 | 211.38 | 214.36 | 210.89 | 211.25 | 461,773 | -0.19(-0.09%) |
Jul 01, 2024 | 214.27 | 218.19 | 210.89 | 211.44 | 586,213 | +1.11(+0.53%) |
Jun 28, 2024 | 207.66 | 211.17 | 206.08 | 210.33 | 1,149,451 | +3.10(+1.50%) |
Jun 27, 2024 | 200.03 | 207.68 | 199.73 | 207.23 | 617,329 | +7.20(+3.60%) |
Jun 26, 2024 | 197.23 | 203.06 | 196.49 | 200.03 | 436,489 | +1.41(+0.71%) |
Jun 25, 2024 | 200.73 | 200.95 | 197.41 | 198.62 | 315,806 | -2.11(-1.05%) |
Jun 24, 2024 | 203.75 | 203.87 | 200.71 | 200.73 | 344,459 | -2.67(-1.31%) |
Jun 21, 2024 | 202.75 | 203.85 | 201.13 | 203.40 | 768,303 | +1.32(+0.65%) |
Jun 20, 2024 | 200.72 | 203.41 | 200.37 | 202.08 | 658,162 | -0.01(-0.00%) |
Jun 18, 2024 | 206.63 | 208.60 | 201.30 | 202.09 | 378,717 | -3.68(-1.79%) |
Jun 17, 2024 | 206.14 | 208.27 | 203.81 | 205.77 | 505,154 | -2.52(-1.21%) |
Jun 14, 2024 | 208.55 | 208.71 | 206.71 | 208.29 | 193,248 | -1.01(-0.48%) |
Jun 13, 2024 | 209.48 | 209.95 | 205.39 | 209.30 | 339,538 | -1.80(-0.85%) |
Jun 12, 2024 | 208.44 | 214.83 | 208.44 | 211.10 | 341,471 | +4.56(+2.21%) |
Jun 11, 2024 | 207.28 | 208.00 | 204.39 | 206.54 | 340,096 | -0.55(-0.27%) |
Jun 10, 2024 | 211.08 | 211.19 | 203.13 | 207.09 | 550,392 | -5.48(-2.58%) |
Jun 07, 2024 | 215.18 | 216.17 | 209.88 | 212.57 | 427,810 | -3.83(-1.77%) |
Jun 06, 2024 | 214.81 | 219.76 | 214.81 | 216.40 | 511,285 | +1.05(+0.49%) |
Jun 05, 2024 | 214.95 | 217.20 | 212.84 | 215.35 | 385,400 | +0.30(+0.14%) |
Jun 04, 2024 | 215.00 | 215.77 | 212.16 | 215.05 | 441,707 | +0.12(+0.06%) |