Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 219.03 | 228.03 | 219.03 | 227.28 | 991,836 | +8.91(+4.08%) |
Aug 22, 2024 | 218.16 | 219.54 | 217.51 | 218.37 | 510,516 | -0.93(-0.42%) |
Aug 21, 2024 | 219.58 | 219.58 | 217.41 | 219.30 | 372,489 | -0.19(-0.09%) |
Aug 20, 2024 | 218.43 | 219.76 | 217.96 | 219.49 | 310,504 | +1.18(+0.54%) |
Aug 19, 2024 | 217.93 | 219.34 | 217.40 | 218.31 | 333,362 | +0.14(+0.06%) |
Aug 16, 2024 | 216.40 | 218.51 | 215.86 | 218.17 | 656,392 | +3.40(+1.58%) |
Aug 15, 2024 | 216.60 | 216.78 | 213.91 | 214.77 | 977,365 | -3.10(-1.42%) |
Aug 14, 2024 | 217.56 | 219.57 | 216.41 | 217.87 | 465,181 | -0.69(-0.32%) |
Aug 13, 2024 | 217.39 | 219.36 | 216.34 | 218.56 | 470,740 | +2.38(+1.10%) |
Aug 12, 2024 | 213.86 | 216.37 | 212.58 | 216.18 | 811,825 | +3.27(+1.54%) |
Aug 09, 2024 | 216.99 | 216.99 | 212.83 | 212.91 | 735,453 | -3.98(-1.84%) |
Aug 08, 2024 | 213.62 | 217.37 | 212.75 | 216.89 | 454,182 | +1.91(+0.89%) |
Aug 07, 2024 | 219.46 | 220.87 | 214.63 | 214.98 | 1,018,270 | -5.34(-2.42%) |
Aug 06, 2024 | 219.24 | 222.92 | 218.51 | 220.32 | 1,049,848 | -0.79(-0.36%) |
Aug 05, 2024 | 229.11 | 230.35 | 220.25 | 221.11 | 1,930,130 | -8.62(-3.75%) |
Aug 02, 2024 | 232.16 | 237.24 | 228.28 | 229.73 | 1,867,238 | +2.57(+1.13%) |
Aug 01, 2024 | 219.56 | 227.36 | 219.34 | 227.16 | 1,171,006 | +7.62(+3.47%) |
Jul 31, 2024 | 219.45 | 222.84 | 217.88 | 219.54 | 1,191,516 | +1.60(+0.73%) |
Jul 30, 2024 | 211.64 | 220.98 | 211.64 | 217.94 | 1,939,786 | +0.12(+0.06%) |
Jul 29, 2024 | 214.85 | 218.15 | 213.00 | 217.82 | 1,996,103 | +3.11(+1.45%) |
Jul 26, 2024 | 214.47 | 215.69 | 211.26 | 214.71 | 911,891 | +3.64(+1.72%) |
Jul 25, 2024 | 207.02 | 212.54 | 206.81 | 211.07 | 1,341,451 | +5.62(+2.74%) |
Jul 24, 2024 | 208.65 | 209.32 | 204.57 | 205.45 | 678,255 | -1.88(-0.91%) |
Jul 23, 2024 | 208.64 | 209.97 | 206.90 | 207.33 | 533,676 | -1.49(-0.71%) |
Jul 22, 2024 | 209.89 | 211.02 | 207.64 | 208.82 | 477,763 | -0.18(-0.09%) |
Jul 19, 2024 | 211.64 | 212.07 | 208.15 | 209.00 | 768,505 | -2.25(-1.07%) |
Jul 18, 2024 | 210.46 | 215.16 | 210.10 | 211.25 | 802,764 | -2.97(-1.39%) |
Jul 17, 2024 | 212.91 | 214.79 | 211.18 | 214.22 | 651,710 | +1.16(+0.54%) |
Jul 16, 2024 | 212.70 | 213.53 | 209.90 | 213.06 | 776,761 | +2.80(+1.33%) |
Jul 15, 2024 | 210.01 | 212.08 | 208.04 | 210.26 | 888,747 | -2.57(-1.21%) |
Jul 12, 2024 | 210.85 | 215.47 | 210.30 | 212.83 | 1,345,152 | +2.97(+1.42%) |
Jul 11, 2024 | 199.75 | 209.90 | 199.26 | 209.86 | 1,495,523 | +14.67(+7.52%) |
Jul 10, 2024 | 197.20 | 197.21 | 191.79 | 195.19 | 572,434 | -0.34(-0.17%) |
Jul 09, 2024 | 193.00 | 196.22 | 192.10 | 195.53 | 714,118 | +1.57(+0.81%) |
Jul 08, 2024 | 191.59 | 194.65 | 190.91 | 193.96 | 655,049 | +3.13(+1.64%) |
Jul 05, 2024 | 192.31 | 192.32 | 189.07 | 190.83 | 666,494 | -1.35(-0.70%) |
Jul 03, 2024 | 189.96 | 193.48 | 189.22 | 192.18 | 474,520 | +3.18(+1.68%) |
Jul 02, 2024 | 191.29 | 191.29 | 187.06 | 189.00 | 1,232,350 | -0.78(-0.41%) |
Jul 01, 2024 | 194.83 | 195.81 | 189.47 | 189.78 | 956,910 | -6.52(-3.32%) |
Jun 28, 2024 | 197.61 | 198.79 | 195.06 | 196.30 | 1,463,509 | -0.65(-0.33%) |
Jun 27, 2024 | 193.20 | 196.95 | 192.25 | 196.95 | 879,813 | +3.38(+1.75%) |
Jun 26, 2024 | 191.29 | 193.80 | 190.46 | 193.57 | 746,701 | +0.90(+0.47%) |
Jun 25, 2024 | 196.32 | 196.41 | 191.46 | 192.67 | 553,531 | -4.50(-2.28%) |
Jun 24, 2024 | 194.89 | 199.53 | 194.56 | 197.17 | 721,427 | +2.54(+1.31%) |
Jun 21, 2024 | 191.28 | 195.18 | 190.58 | 194.63 | 1,196,204 | +3.85(+2.02%) |
Jun 20, 2024 | 190.17 | 191.38 | 189.32 | 190.78 | 540,930 | -0.41(-0.21%) |
Jun 18, 2024 | 191.20 | 193.48 | 190.50 | 191.19 | 530,571 | +0.00(+0.00%) |
Jun 17, 2024 | 195.00 | 195.00 | 190.32 | 191.19 | 619,512 | -4.77(-2.43%) |
Jun 14, 2024 | 195.78 | 198.11 | 194.95 | 195.96 | 596,314 | -1.05(-0.53%) |
Jun 13, 2024 | 196.60 | 198.28 | 195.20 | 197.01 | 952,713 | +0.72(+0.37%) |
Jun 12, 2024 | 199.92 | 202.86 | 195.17 | 196.29 | 1,198,660 | +3.94(+2.05%) |
Jun 11, 2024 | 192.98 | 195.79 | 192.24 | 192.35 | 903,038 | -0.81(-0.42%) |
Jun 10, 2024 | 192.67 | 194.32 | 191.07 | 193.16 | 988,232 | -0.23(-0.12%) |
Jun 07, 2024 | 191.12 | 193.71 | 188.88 | 193.39 | 785,997 | -1.98(-1.01%) |
Jun 06, 2024 | 195.83 | 197.30 | 194.70 | 195.37 | 438,197 | -1.52(-0.77%) |
Jun 05, 2024 | 198.80 | 198.87 | 196.18 | 196.89 | 504,310 | -1.74(-0.88%) |
Jun 04, 2024 | 196.76 | 200.24 | 195.91 | 198.63 | 741,896 | +1.87(+0.95%) |