Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 226.94 | 231.21 | 225.30 | 229.46 | 203,339 | +3.84(+1.70%) |
Aug 22, 2024 | 229.25 | 229.50 | 224.92 | 225.62 | 158,905 | -2.22(-0.97%) |
Aug 21, 2024 | 220.97 | 229.01 | 220.97 | 227.84 | 171,351 | +7.56(+3.43%) |
Aug 20, 2024 | 222.92 | 224.00 | 218.80 | 220.28 | 128,897 | -3.30(-1.48%) |
Aug 19, 2024 | 221.13 | 223.88 | 218.28 | 223.58 | 111,951 | +3.88(+1.77%) |
Aug 16, 2024 | 219.62 | 222.99 | 218.90 | 219.70 | 168,142 | -1.52(-0.69%) |
Aug 15, 2024 | 219.00 | 223.32 | 217.66 | 221.22 | 143,559 | +4.40(+2.03%) |
Aug 14, 2024 | 218.01 | 218.58 | 214.22 | 216.82 | 113,318 | -0.34(-0.16%) |
Aug 13, 2024 | 215.09 | 218.61 | 214.60 | 217.16 | 161,709 | +4.36(+2.05%) |
Aug 12, 2024 | 214.89 | 214.97 | 210.83 | 212.80 | 251,990 | -1.12(-0.52%) |
Aug 09, 2024 | 215.01 | 217.83 | 212.93 | 213.92 | 191,363 | -0.50(-0.23%) |
Aug 08, 2024 | 213.79 | 215.87 | 209.57 | 214.42 | 151,796 | +2.71(+1.28%) |
Aug 07, 2024 | 211.50 | 216.01 | 209.32 | 211.71 | 306,292 | +3.62(+1.74%) |
Aug 06, 2024 | 206.45 | 210.26 | 204.31 | 208.09 | 227,882 | +3.76(+1.84%) |
Aug 05, 2024 | 199.28 | 207.81 | 197.58 | 204.33 | 248,073 | -6.26(-2.97%) |
Aug 02, 2024 | 208.95 | 213.40 | 205.82 | 210.59 | 318,702 | -5.10(-2.36%) |
Aug 01, 2024 | 220.00 | 222.26 | 210.43 | 215.69 | 314,861 | -5.79(-2.61%) |
Jul 31, 2024 | 223.02 | 225.44 | 219.23 | 221.48 | 332,709 | +1.95(+0.89%) |
Jul 30, 2024 | 229.26 | 233.85 | 218.30 | 219.53 | 453,994 | -9.49(-4.14%) |
Jul 29, 2024 | 231.34 | 233.69 | 224.19 | 229.02 | 611,077 | -1.93(-0.84%) |
Jul 26, 2024 | 269.94 | 272.50 | 230.39 | 230.95 | 718,990 | -28.12(-10.85%) |
Jul 25, 2024 | 256.40 | 268.57 | 251.31 | 259.07 | 571,477 | +2.47(+0.96%) |
Jul 24, 2024 | 267.00 | 268.25 | 256.32 | 256.60 | 251,893 | -13.42(-4.97%) |
Jul 23, 2024 | 270.00 | 274.56 | 268.45 | 270.02 | 299,778 | +0.25(+0.09%) |
Jul 22, 2024 | 265.53 | 270.68 | 264.50 | 269.77 | 417,940 | +6.75(+2.57%) |
Jul 19, 2024 | 263.66 | 266.94 | 261.07 | 263.02 | 330,386 | -0.64(-0.24%) |
Jul 18, 2024 | 263.64 | 268.20 | 259.24 | 263.66 | 303,387 | +0.68(+0.26%) |
Jul 17, 2024 | 264.40 | 265.77 | 257.89 | 262.98 | 271,007 | -1.64(-0.62%) |
Jul 16, 2024 | 263.08 | 266.28 | 260.26 | 264.62 | 186,328 | +3.26(+1.25%) |
Jul 15, 2024 | 266.06 | 268.66 | 260.80 | 261.36 | 297,105 | -2.99(-1.13%) |
Jul 12, 2024 | 254.14 | 265.71 | 251.90 | 264.35 | 528,114 | +12.64(+5.02%) |
Jul 11, 2024 | 251.19 | 254.57 | 247.97 | 251.71 | 233,378 | +3.75(+1.51%) |
Jul 10, 2024 | 250.60 | 251.61 | 244.45 | 247.96 | 155,095 | -0.91(-0.37%) |
Jul 09, 2024 | 252.55 | 253.07 | 247.31 | 248.87 | 183,307 | -3.68(-1.46%) |
Jul 08, 2024 | 253.61 | 256.70 | 250.63 | 252.55 | 175,954 | -0.03(-0.01%) |
Jul 05, 2024 | 250.47 | 252.85 | 249.41 | 252.58 | 137,290 | +2.61(+1.04%) |
Jul 03, 2024 | 246.78 | 253.65 | 245.42 | 249.97 | 245,508 | +2.81(+1.14%) |
Jul 02, 2024 | 243.43 | 247.81 | 242.87 | 247.16 | 329,615 | +3.80(+1.56%) |
Jul 01, 2024 | 243.96 | 246.54 | 241.60 | 243.36 | 194,003 | -1.21(-0.49%) |
Jun 28, 2024 | 250.00 | 251.51 | 242.04 | 244.57 | 2,429,422 | -4.32(-1.74%) |
Jun 27, 2024 | 240.49 | 250.38 | 239.40 | 248.89 | 335,525 | +9.19(+3.83%) |
Jun 26, 2024 | 238.41 | 241.16 | 234.62 | 239.70 | 217,359 | +1.08(+0.45%) |
Jun 25, 2024 | 232.13 | 238.95 | 231.06 | 238.62 | 207,659 | +6.49(+2.80%) |
Jun 24, 2024 | 231.16 | 232.48 | 229.46 | 232.13 | 174,245 | +0.31(+0.13%) |
Jun 21, 2024 | 231.66 | 239.11 | 228.76 | 231.82 | 508,335 | -0.05(-0.02%) |
Jun 20, 2024 | 232.38 | 232.92 | 227.82 | 231.87 | 262,522 | +0.11(+0.05%) |
Jun 18, 2024 | 230.27 | 234.49 | 228.93 | 231.76 | 198,822 | +1.52(+0.66%) |
Jun 17, 2024 | 231.52 | 232.27 | 226.90 | 230.24 | 164,186 | -1.28(-0.55%) |
Jun 14, 2024 | 232.66 | 233.19 | 228.96 | 231.52 | 131,899 | -2.90(-1.24%) |
Jun 13, 2024 | 239.75 | 241.57 | 234.29 | 234.42 | 188,952 | -5.65(-2.35%) |
Jun 12, 2024 | 239.03 | 243.04 | 238.40 | 240.07 | 244,584 | +5.89(+2.52%) |
Jun 11, 2024 | 231.65 | 237.00 | 229.80 | 234.18 | 323,828 | +2.88(+1.25%) |
Jun 10, 2024 | 226.86 | 233.53 | 222.00 | 231.30 | 138,628 | +1.85(+0.81%) |
Jun 07, 2024 | 230.88 | 232.94 | 228.33 | 229.45 | 143,163 | -2.29(-0.99%) |
Jun 06, 2024 | 230.92 | 235.27 | 230.92 | 231.74 | 206,522 | +0.31(+0.13%) |
Jun 05, 2024 | 228.60 | 232.13 | 225.00 | 231.43 | 187,925 | +4.47(+1.97%) |
Jun 04, 2024 | 227.09 | 231.64 | 224.58 | 226.96 | 332,827 | -0.41(-0.18%) |