Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 224.98 | 226.05 | 222.61 | 223.70 | 56,553 | +0.17(+0.08%) |
Aug 22, 2024 | 225.05 | 225.62 | 221.94 | 223.53 | 109,488 | -1.31(-0.58%) |
Aug 21, 2024 | 224.28 | 225.99 | 222.55 | 224.84 | 97,398 | +1.77(+0.79%) |
Aug 20, 2024 | 224.22 | 224.81 | 222.03 | 223.07 | 102,361 | -0.45(-0.20%) |
Aug 19, 2024 | 224.63 | 225.60 | 221.63 | 223.52 | 118,162 | -1.45(-0.64%) |
Aug 16, 2024 | 222.93 | 225.55 | 221.79 | 224.97 | 100,284 | +2.11(+0.95%) |
Aug 15, 2024 | 222.90 | 223.91 | 221.05 | 222.86 | 104,616 | +2.22(+1.01%) |
Aug 14, 2024 | 218.17 | 221.11 | 215.22 | 220.64 | 162,490 | +1.53(+0.70%) |
Aug 13, 2024 | 219.39 | 220.39 | 218.00 | 219.11 | 116,031 | +0.65(+0.30%) |
Aug 12, 2024 | 218.99 | 221.07 | 217.45 | 218.46 | 91,462 | -1.39(-0.63%) |
Aug 09, 2024 | 220.07 | 221.33 | 218.22 | 219.85 | 138,757 | +0.00(+0.00%) |
Aug 08, 2024 | 215.95 | 220.68 | 214.82 | 219.85 | 117,587 | +5.33(+2.48%) |
Aug 07, 2024 | 217.61 | 218.78 | 214.52 | 214.52 | 141,615 | -2.00(-0.92%) |
Aug 06, 2024 | 215.79 | 218.63 | 215.02 | 216.52 | 194,160 | +1.34(+0.62%) |
Aug 05, 2024 | 218.93 | 219.30 | 213.04 | 215.18 | 168,745 | -6.47(-2.92%) |
Aug 02, 2024 | 217.99 | 222.24 | 217.11 | 221.65 | 185,395 | +2.07(+0.94%) |
Aug 01, 2024 | 218.33 | 220.29 | 213.94 | 219.58 | 193,253 | +1.61(+0.74%) |
Jul 31, 2024 | 223.63 | 223.63 | 216.82 | 217.97 | 185,161 | -5.51(-2.47%) |
Jul 30, 2024 | 227.18 | 228.28 | 223.46 | 223.48 | 128,432 | -2.86(-1.26%) |
Jul 29, 2024 | 225.65 | 230.63 | 223.51 | 226.34 | 176,042 | +0.92(+0.41%) |
Jul 26, 2024 | 225.18 | 228.14 | 223.95 | 225.42 | 214,474 | -0.22(-0.10%) |
Jul 25, 2024 | 232.61 | 243.60 | 224.25 | 225.64 | 407,817 | -4.85(-2.10%) |
Jul 24, 2024 | 226.61 | 231.12 | 226.61 | 230.49 | 205,628 | +3.30(+1.45%) |
Jul 23, 2024 | 230.52 | 230.58 | 227.16 | 227.19 | 105,470 | -3.40(-1.47%) |
Jul 22, 2024 | 226.37 | 230.87 | 225.04 | 230.59 | 166,060 | +4.01(+1.77%) |
Jul 19, 2024 | 229.07 | 229.07 | 224.55 | 226.58 | 103,683 | -1.58(-0.69%) |
Jul 18, 2024 | 226.65 | 228.50 | 226.37 | 228.16 | 117,101 | +1.84(+0.81%) |
Jul 17, 2024 | 227.68 | 230.47 | 226.27 | 226.32 | 148,533 | -1.31(-0.58%) |
Jul 16, 2024 | 223.24 | 227.97 | 222.69 | 227.63 | 113,313 | +5.69(+2.56%) |
Jul 15, 2024 | 221.47 | 224.00 | 221.38 | 221.94 | 127,591 | +1.73(+0.79%) |
Jul 12, 2024 | 219.50 | 223.27 | 218.56 | 220.21 | 116,230 | +2.29(+1.05%) |
Jul 11, 2024 | 216.86 | 219.36 | 216.86 | 217.92 | 114,592 | +2.38(+1.10%) |
Jul 10, 2024 | 213.73 | 216.23 | 212.93 | 215.54 | 153,758 | +1.81(+0.85%) |
Jul 09, 2024 | 214.98 | 215.53 | 213.62 | 213.73 | 104,660 | +0.02(+0.01%) |
Jul 08, 2024 | 214.10 | 218.24 | 213.25 | 213.71 | 138,826 | +0.10(+0.05%) |
Jul 05, 2024 | 217.63 | 217.63 | 212.29 | 213.61 | 106,919 | -4.16(-1.91%) |
Jul 03, 2024 | 216.31 | 218.31 | 214.66 | 217.77 | 101,149 | +2.58(+1.20%) |
Jul 02, 2024 | 214.41 | 218.96 | 214.41 | 215.19 | 110,476 | +1.29(+0.60%) |
Jul 01, 2024 | 215.81 | 215.84 | 212.62 | 213.90 | 117,921 | -1.63(-0.76%) |
Jun 28, 2024 | 219.97 | 220.56 | 214.69 | 215.53 | 394,126 | -3.72(-1.70%) |
Jun 27, 2024 | 214.21 | 219.31 | 214.15 | 219.25 | 152,258 | +4.99(+2.33%) |
Jun 26, 2024 | 213.16 | 215.27 | 211.60 | 214.26 | 140,602 | -0.06(-0.03%) |
Jun 25, 2024 | 211.78 | 214.44 | 210.09 | 214.32 | 173,945 | +3.84(+1.82%) |
Jun 24, 2024 | 211.00 | 212.92 | 210.42 | 210.48 | 169,945 | +0.57(+0.27%) |
Jun 21, 2024 | 207.61 | 210.22 | 206.46 | 209.91 | 197,657 | +2.94(+1.42%) |
Jun 20, 2024 | 208.47 | 209.76 | 206.69 | 206.97 | 115,801 | -1.19(-0.57%) |
Jun 18, 2024 | 209.75 | 210.00 | 207.80 | 208.16 | 117,554 | -1.43(-0.68%) |
Jun 17, 2024 | 206.81 | 209.62 | 206.72 | 209.59 | 126,648 | +2.34(+1.13%) |
Jun 14, 2024 | 206.75 | 208.49 | 206.40 | 207.25 | 127,626 | -1.00(-0.48%) |
Jun 13, 2024 | 211.53 | 211.53 | 207.26 | 208.25 | 96,534 | -2.75(-1.30%) |
Jun 12, 2024 | 212.94 | 213.85 | 209.27 | 211.00 | 109,319 | -0.21(-0.10%) |
Jun 11, 2024 | 211.15 | 212.03 | 209.56 | 211.21 | 117,609 | -1.21(-0.57%) |
Jun 10, 2024 | 215.22 | 215.82 | 212.40 | 212.42 | 127,152 | -4.72(-2.17%) |
Jun 07, 2024 | 218.40 | 219.64 | 217.09 | 217.14 | 72,137 | -0.85(-0.39%) |
Jun 06, 2024 | 218.28 | 219.21 | 217.32 | 217.99 | 71,728 | -0.23(-0.11%) |
Jun 05, 2024 | 218.31 | 218.65 | 216.41 | 218.22 | 100,816 | -0.30(-0.14%) |
Jun 04, 2024 | 216.65 | 219.57 | 216.34 | 218.52 | 199,438 | +1.43(+0.66%) |