Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 225.85 | 229.21 | 224.76 | 228.39 | 3,208,022 | +6.48(+2.92%) |
Aug 22, 2024 | 225.68 | 228.26 | 221.26 | 221.91 | 3,708,106 | -5.59(-2.46%) |
Aug 21, 2024 | 229.52 | 236.86 | 224.81 | 227.50 | 5,594,726 | +4.01(+1.79%) |
Aug 20, 2024 | 223.96 | 226.01 | 221.39 | 223.49 | 3,993,957 | -2.46(-1.09%) |
Aug 19, 2024 | 222.43 | 226.08 | 221.49 | 225.95 | 2,803,100 | +2.76(+1.24%) |
Aug 16, 2024 | 223.04 | 223.80 | 221.42 | 223.19 | 2,573,638 | -0.48(-0.21%) |
Aug 15, 2024 | 220.45 | 224.24 | 219.42 | 223.67 | 5,197,322 | +8.35(+3.88%) |
Aug 14, 2024 | 216.92 | 218.11 | 212.80 | 215.32 | 2,409,554 | -2.69(-1.23%) |
Aug 13, 2024 | 213.25 | 218.60 | 213.20 | 218.01 | 4,011,049 | +5.93(+2.80%) |
Aug 12, 2024 | 212.15 | 213.40 | 210.00 | 212.08 | 1,712,132 | +0.77(+0.36%) |
Aug 09, 2024 | 209.95 | 213.73 | 209.16 | 211.31 | 2,482,182 | -2.33(-1.09%) |
Aug 08, 2024 | 206.19 | 214.14 | 204.27 | 213.64 | 4,509,954 | +12.33(+6.12%) |
Aug 07, 2024 | 210.47 | 211.42 | 200.86 | 201.31 | 4,177,315 | -3.57(-1.74%) |
Aug 06, 2024 | 201.36 | 208.70 | 201.18 | 204.88 | 4,670,491 | +4.32(+2.15%) |
Aug 05, 2024 | 206.03 | 209.09 | 198.73 | 200.56 | 4,879,697 | -7.40(-3.56%) |
Aug 02, 2024 | 212.48 | 213.07 | 206.71 | 207.96 | 6,800,006 | -10.96(-5.01%) |
Aug 01, 2024 | 228.08 | 231.20 | 216.77 | 218.92 | 5,404,593 | -12.46(-5.39%) |
Jul 31, 2024 | 229.76 | 232.16 | 226.94 | 231.38 | 4,307,749 | +6.80(+3.03%) |
Jul 30, 2024 | 228.85 | 230.18 | 222.90 | 224.58 | 3,959,547 | -2.82(-1.24%) |
Jul 29, 2024 | 228.74 | 230.27 | 225.33 | 227.40 | 2,672,060 | +0.97(+0.43%) |
Jul 26, 2024 | 225.30 | 227.25 | 222.97 | 226.43 | 4,296,176 | +5.51(+2.49%) |
Jul 25, 2024 | 221.51 | 227.61 | 217.25 | 220.92 | 5,114,623 | -3.70(-1.65%) |
Jul 24, 2024 | 230.63 | 230.96 | 223.74 | 224.62 | 4,590,109 | -5.70(-2.47%) |
Jul 23, 2024 | 234.10 | 236.92 | 229.03 | 230.32 | 3,874,095 | -9.72(-4.05%) |
Jul 22, 2024 | 237.12 | 240.26 | 233.32 | 240.04 | 2,826,856 | +8.82(+3.81%) |
Jul 19, 2024 | 240.30 | 240.30 | 230.74 | 231.22 | 2,894,853 | -7.77(-3.25%) |
Jul 18, 2024 | 236.48 | 241.10 | 236.29 | 238.99 | 3,688,201 | +3.38(+1.43%) |
Jul 17, 2024 | 240.48 | 244.14 | 235.41 | 235.61 | 4,448,078 | -7.72(-3.17%) |
Jul 16, 2024 | 239.01 | 243.83 | 237.65 | 243.33 | 1,964,667 | +5.61(+2.36%) |
Jul 15, 2024 | 237.14 | 239.77 | 236.10 | 237.72 | 2,057,242 | -0.84(-0.35%) |
Jul 12, 2024 | 238.35 | 242.16 | 236.15 | 238.56 | 3,105,748 | +4.82(+2.06%) |
Jul 11, 2024 | 238.76 | 239.20 | 233.67 | 233.74 | 3,104,415 | -4.59(-1.93%) |
Jul 10, 2024 | 234.46 | 239.09 | 233.10 | 238.33 | 4,079,032 | +6.32(+2.72%) |
Jul 09, 2024 | 233.76 | 234.26 | 230.91 | 232.01 | 1,315,574 | -1.33(-0.57%) |
Jul 08, 2024 | 232.18 | 233.75 | 231.67 | 233.34 | 1,729,486 | +2.45(+1.06%) |
Jul 05, 2024 | 231.42 | 231.50 | 228.37 | 230.89 | 2,251,929 | +0.87(+0.38%) |
Jul 03, 2024 | 228.67 | 230.99 | 227.04 | 230.02 | 1,425,677 | +1.78(+0.78%) |
Jul 02, 2024 | 224.56 | 228.37 | 224.56 | 228.24 | 2,417,892 | +3.06(+1.36%) |
Jul 01, 2024 | 226.70 | 226.95 | 223.92 | 225.18 | 2,307,743 | -3.08(-1.35%) |
Jun 28, 2024 | 228.15 | 232.06 | 226.86 | 228.26 | 3,634,132 | +1.58(+0.70%) |
Jun 27, 2024 | 227.00 | 228.44 | 225.98 | 226.68 | 2,159,086 | -1.16(-0.51%) |
Jun 26, 2024 | 229.32 | 229.99 | 226.57 | 227.84 | 2,510,386 | -2.50(-1.09%) |
Jun 25, 2024 | 231.08 | 231.08 | 225.84 | 230.34 | 2,015,413 | +1.88(+0.82%) |
Jun 24, 2024 | 231.05 | 231.94 | 228.10 | 228.46 | 2,413,610 | -2.59(-1.12%) |
Jun 21, 2024 | 231.54 | 231.88 | 229.07 | 231.05 | 7,441,666 | +1.54(+0.67%) |
Jun 20, 2024 | 232.43 | 232.67 | 228.81 | 229.51 | 4,562,277 | -5.87(-2.49%) |
Jun 18, 2024 | 231.74 | 236.43 | 231.28 | 235.38 | 2,457,391 | +2.99(+1.29%) |
Jun 17, 2024 | 230.54 | 232.50 | 227.94 | 232.39 | 2,414,550 | +1.20(+0.52%) |
Jun 14, 2024 | 230.10 | 232.57 | 229.45 | 231.19 | 2,252,495 | -2.84(-1.21%) |
Jun 13, 2024 | 232.55 | 236.25 | 232.49 | 234.03 | 2,673,475 | -4.41(-1.85%) |
Jun 12, 2024 | 239.03 | 240.58 | 236.44 | 238.44 | 2,514,622 | +2.14(+0.91%) |
Jun 11, 2024 | 233.65 | 236.51 | 233.13 | 236.30 | 3,098,506 | +0.93(+0.40%) |
Jun 10, 2024 | 232.29 | 235.98 | 231.19 | 235.37 | 2,765,659 | +0.60(+0.26%) |
Jun 07, 2024 | 236.05 | 237.61 | 233.27 | 234.77 | 2,208,156 | -2.64(-1.11%) |
Jun 06, 2024 | 234.52 | 238.38 | 233.28 | 237.41 | 2,756,896 | +1.73(+0.73%) |
Jun 05, 2024 | 232.00 | 235.97 | 231.22 | 235.68 | 4,016,248 | +5.05(+2.19%) |
Jun 04, 2024 | 231.86 | 232.18 | 228.95 | 230.63 | 2,616,051 | -0.66(-0.29%) |