Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 218.84 | 225.95 | 218.40 | 221.20 | 20,598 | +4.29(+1.98%) |
Aug 22, 2024 | 220.88 | 221.31 | 216.13 | 216.91 | 14,113 | -4.01(-1.82%) |
Aug 21, 2024 | 220.00 | 223.00 | 218.90 | 220.92 | 24,791 | +3.74(+1.72%) |
Aug 20, 2024 | 217.25 | 218.16 | 216.41 | 217.18 | 28,440 | -1.27(-0.58%) |
Aug 19, 2024 | 217.55 | 218.75 | 216.22 | 218.45 | 24,996 | +0.03(+0.01%) |
Aug 16, 2024 | 217.88 | 220.36 | 217.83 | 218.42 | 11,294 | +0.77(+0.35%) |
Aug 15, 2024 | 215.65 | 220.87 | 215.50 | 217.65 | 13,646 | +5.65(+2.67%) |
Aug 14, 2024 | 210.63 | 212.08 | 210.63 | 212.00 | 12,299 | +1.79(+0.85%) |
Aug 13, 2024 | 203.61 | 210.21 | 203.61 | 210.21 | 16,856 | +7.66(+3.78%) |
Aug 12, 2024 | 204.71 | 204.80 | 202.44 | 202.55 | 8,824 | -1.93(-0.94%) |
Aug 09, 2024 | 205.39 | 206.55 | 204.13 | 204.48 | 20,722 | -1.54(-0.75%) |
Aug 08, 2024 | 203.00 | 207.29 | 202.11 | 206.02 | 25,995 | +4.74(+2.35%) |
Aug 07, 2024 | 206.34 | 206.34 | 201.00 | 201.28 | 50,116 | -1.84(-0.91%) |
Aug 06, 2024 | 197.06 | 207.90 | 195.50 | 203.12 | 45,192 | +8.42(+4.32%) |
Aug 05, 2024 | 192.01 | 195.01 | 189.45 | 194.70 | 43,378 | -6.45(-3.21%) |
Aug 02, 2024 | 201.11 | 203.50 | 198.75 | 201.15 | 24,665 | -2.93(-1.44%) |
Aug 01, 2024 | 211.41 | 212.56 | 202.85 | 204.08 | 31,945 | -8.76(-4.12%) |
Jul 31, 2024 | 207.78 | 213.00 | 206.50 | 212.84 | 13,514 | +4.94(+2.38%) |
Jul 30, 2024 | 206.00 | 207.90 | 203.80 | 207.90 | 17,378 | +3.78(+1.85%) |
Jul 29, 2024 | 206.73 | 207.57 | 201.10 | 204.12 | 48,347 | -2.17(-1.05%) |
Jul 26, 2024 | 206.15 | 210.84 | 205.49 | 206.29 | 48,310 | +2.17(+1.06%) |
Jul 25, 2024 | 194.90 | 204.88 | 194.90 | 204.12 | 32,607 | +9.52(+4.89%) |
Jul 24, 2024 | 198.10 | 200.50 | 194.28 | 194.60 | 43,860 | -5.60(-2.80%) |
Jul 23, 2024 | 193.08 | 201.63 | 193.06 | 200.20 | 19,331 | +6.89(+3.56%) |
Jul 22, 2024 | 194.32 | 195.98 | 190.48 | 193.31 | 32,807 | +0.34(+0.18%) |
Jul 19, 2024 | 199.84 | 201.00 | 192.50 | 192.97 | 25,793 | -6.79(-3.40%) |
Jul 18, 2024 | 199.02 | 207.49 | 198.00 | 199.76 | 54,046 | +1.24(+0.62%) |
Jul 17, 2024 | 189.70 | 199.59 | 189.70 | 198.52 | 31,630 | +6.42(+3.34%) |
Jul 16, 2024 | 187.64 | 192.34 | 187.34 | 192.10 | 50,646 | +6.05(+3.25%) |
Jul 15, 2024 | 185.08 | 187.44 | 185.00 | 186.05 | 49,021 | +3.19(+1.74%) |
Jul 12, 2024 | 181.82 | 185.44 | 181.82 | 182.86 | 6,675 | +2.43(+1.35%) |
Jul 11, 2024 | 179.47 | 181.35 | 179.25 | 180.43 | 13,833 | +0.98(+0.55%) |
Jul 10, 2024 | 181.97 | 182.00 | 179.15 | 179.45 | 21,173 | -1.67(-0.92%) |
Jul 09, 2024 | 178.00 | 181.42 | 177.90 | 181.12 | 14,962 | +2.40(+1.34%) |
Jul 08, 2024 | 181.00 | 181.01 | 178.37 | 178.72 | 14,501 | -1.86(-1.03%) |
Jul 05, 2024 | 178.50 | 181.58 | 178.15 | 180.58 | 15,219 | +1.75(+0.98%) |
Jul 03, 2024 | 176.52 | 180.00 | 176.52 | 178.83 | 13,194 | +2.31(+1.31%) |
Jul 02, 2024 | 175.00 | 177.15 | 174.85 | 176.52 | 29,525 | +0.37(+0.21%) |
Jul 01, 2024 | 176.56 | 178.14 | 174.47 | 176.15 | 23,273 | -3.98(-2.21%) |
Jun 28, 2024 | 179.50 | 181.64 | 175.30 | 180.13 | 38,015 | +2.89(+1.63%) |
Jun 27, 2024 | 175.12 | 177.40 | 174.00 | 177.24 | 11,328 | +0.10(+0.06%) |
Jun 26, 2024 | 174.74 | 177.14 | 173.29 | 177.14 | 9,406 | +2.40(+1.37%) |
Jun 25, 2024 | 177.75 | 179.01 | 174.33 | 174.74 | 13,671 | -3.44(-1.93%) |
Jun 24, 2024 | 175.29 | 179.47 | 175.29 | 178.18 | 9,818 | +4.87(+2.81%) |
Jun 21, 2024 | 175.69 | 177.34 | 173.31 | 173.31 | 13,281 | -3.65(-2.06%) |
Jun 20, 2024 | 174.52 | 178.59 | 174.52 | 176.96 | 20,969 | +1.77(+1.01%) |
Jun 18, 2024 | 177.00 | 178.01 | 174.13 | 175.19 | 28,380 | -1.09(-0.62%) |
Jun 17, 2024 | 171.75 | 177.22 | 169.45 | 176.28 | 28,185 | +5.89(+3.46%) |
Jun 14, 2024 | 171.00 | 171.30 | 170.00 | 170.39 | 8,657 | -1.78(-1.03%) |
Jun 13, 2024 | 169.95 | 172.57 | 169.95 | 172.17 | 7,854 | +3.07(+1.82%) |
Jun 12, 2024 | 174.09 | 175.32 | 169.10 | 169.10 | 6,009 | -2.24(-1.31%) |
Jun 11, 2024 | 168.29 | 174.16 | 168.29 | 171.34 | 17,045 | +2.22(+1.32%) |
Jun 10, 2024 | 174.41 | 174.46 | 169.12 | 169.12 | 6,069 | -5.30(-3.04%) |
Jun 07, 2024 | 169.05 | 174.41 | 169.00 | 174.41 | 10,779 | +4.64(+2.73%) |
Jun 06, 2024 | 172.54 | 174.09 | 169.55 | 169.78 | 6,488 | -4.14(-2.38%) |
Jun 05, 2024 | 174.03 | 177.58 | 171.53 | 173.91 | 6,219 | +0.91(+0.52%) |
Jun 04, 2024 | 168.38 | 173.33 | 167.35 | 173.01 | 12,773 | +6.23(+3.74%) |