Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 229.10 | 231.43 | 228.23 | 230.82 | 363,666 | +2.05(+0.90%) |
Aug 29, 2024 | 229.90 | 230.99 | 228.71 | 228.77 | 158,387 | -0.86(-0.37%) |
Aug 28, 2024 | 230.03 | 230.97 | 228.10 | 229.63 | 360,470 | -0.25(-0.11%) |
Aug 27, 2024 | 226.82 | 230.88 | 226.50 | 229.88 | 496,084 | +4.26(+1.89%) |
Aug 26, 2024 | 224.29 | 225.95 | 224.18 | 225.62 | 149,913 | +0.89(+0.40%) |
Aug 23, 2024 | 225.87 | 226.82 | 222.96 | 224.73 | 248,839 | -0.97(-0.43%) |
Aug 22, 2024 | 226.01 | 226.99 | 224.60 | 225.70 | 351,565 | +0.18(+0.08%) |
Aug 21, 2024 | 222.88 | 225.64 | 222.87 | 225.52 | 230,143 | +2.49(+1.12%) |
Aug 20, 2024 | 223.15 | 223.93 | 222.33 | 223.03 | 205,068 | -0.36(-0.16%) |
Aug 19, 2024 | 223.98 | 225.09 | 223.23 | 223.39 | 628,843 | -0.55(-0.25%) |
Aug 16, 2024 | 225.33 | 226.30 | 223.84 | 223.94 | 246,883 | -1.55(-0.69%) |
Aug 15, 2024 | 227.32 | 228.93 | 224.94 | 225.49 | 223,308 | -1.94(-0.85%) |
Aug 14, 2024 | 223.03 | 227.58 | 223.00 | 227.43 | 330,013 | +4.41(+1.98%) |
Aug 13, 2024 | 221.31 | 223.47 | 220.65 | 223.02 | 261,860 | +2.21(+1.00%) |
Aug 12, 2024 | 221.37 | 222.24 | 220.27 | 220.81 | 266,021 | -0.91(-0.41%) |
Aug 09, 2024 | 220.08 | 221.80 | 219.42 | 221.72 | 356,111 | +1.64(+0.75%) |
Aug 08, 2024 | 217.74 | 221.03 | 217.20 | 220.08 | 329,230 | +3.06(+1.41%) |
Aug 07, 2024 | 219.53 | 220.00 | 216.66 | 217.02 | 374,705 | -1.33(-0.61%) |
Aug 06, 2024 | 215.94 | 219.35 | 214.51 | 218.35 | 741,493 | +0.11(+0.05%) |
Aug 02, 2024 | 218.24 | 0 | -2.24(-1.02%) | |||
Aug 01, 2024 | 223.38 | 223.38 | 214.53 | 220.48 | 753,021 | -3.27(-1.46%) |
Jul 31, 2024 | 222.88 | 224.49 | 221.34 | 223.75 | 355,550 | +1.19(+0.53%) |
Jul 30, 2024 | 224.55 | 226.41 | 221.66 | 222.56 | 420,811 | -1.89(-0.84%) |
Jul 29, 2024 | 223.97 | 224.90 | 222.78 | 224.45 | 213,306 | +0.80(+0.36%) |
Jul 26, 2024 | 225.28 | 225.89 | 222.98 | 223.65 | 289,283 | -0.79(-0.35%) |
Jul 25, 2024 | 225.99 | 227.32 | 224.38 | 224.44 | 249,647 | -1.31(-0.58%) |
Jul 24, 2024 | 226.28 | 226.79 | 224.52 | 225.75 | 324,280 | -1.68(-0.74%) |
Jul 23, 2024 | 228.00 | 229.18 | 227.09 | 227.43 | 147,558 | -0.29(-0.13%) |
Jul 22, 2024 | 224.49 | 227.99 | 224.28 | 227.72 | 279,485 | +4.28(+1.92%) |
Jul 19, 2024 | 223.84 | 224.97 | 222.70 | 223.44 | 176,656 | -0.25(-0.11%) |
Jul 18, 2024 | 224.73 | 224.77 | 221.30 | 223.69 | 987,553 | -0.86(-0.38%) |
Jul 17, 2024 | 224.00 | 224.88 | 223.07 | 224.55 | 489,402 | -1.09(-0.48%) |
Jul 16, 2024 | 224.58 | 226.23 | 224.10 | 225.64 | 435,724 | +1.34(+0.60%) |
Jul 15, 2024 | 226.01 | 226.57 | 223.57 | 224.30 | 387,544 | -0.93(-0.41%) |
Jul 12, 2024 | 225.26 | 226.62 | 225.01 | 225.23 | 299,440 | +0.04(+0.02%) |
Jul 11, 2024 | 228.33 | 230.74 | 224.68 | 225.19 | 512,371 | -3.27(-1.43%) |
Jul 10, 2024 | 227.66 | 228.91 | 227.51 | 228.46 | 250,067 | +0.65(+0.29%) |
Jul 09, 2024 | 229.16 | 230.36 | 227.49 | 227.81 | 1,153,418 | -1.35(-0.59%) |
Jul 08, 2024 | 230.65 | 231.63 | 227.56 | 229.16 | 210,869 | -1.49(-0.65%) |
Jul 05, 2024 | 231.56 | 231.56 | 228.50 | 230.65 | 413,465 | -0.64(-0.28%) |
Jul 04, 2024 | 231.33 | 231.75 | 230.28 | 231.29 | 58,846 | -0.22(-0.10%) |
Jul 03, 2024 | 230.40 | 232.03 | 229.53 | 231.51 | 675,741 | +1.51(+0.66%) |