Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 234.74 | 237.32 | 233.78 | 235.71 | 153,654 | +1.13(+0.48%) |
Aug 22, 2024 | 235.00 | 235.70 | 233.12 | 234.58 | 136,930 | -0.21(-0.09%) |
Aug 21, 2024 | 233.35 | 234.79 | 230.59 | 234.79 | 213,052 | +2.08(+0.89%) |
Aug 20, 2024 | 232.56 | 233.54 | 230.65 | 232.71 | 253,783 | -0.06(-0.03%) |
Aug 19, 2024 | 229.14 | 233.00 | 228.14 | 232.77 | 217,280 | +3.75(+1.64%) |
Aug 16, 2024 | 227.77 | 229.28 | 227.52 | 229.02 | 153,016 | +0.62(+0.27%) |
Aug 15, 2024 | 230.16 | 230.16 | 227.30 | 228.40 | 151,350 | +1.48(+0.65%) |
Aug 14, 2024 | 224.34 | 228.57 | 224.34 | 226.92 | 218,321 | +1.60(+0.71%) |
Aug 13, 2024 | 226.85 | 227.71 | 224.76 | 225.32 | 249,788 | -0.03(-0.01%) |
Aug 12, 2024 | 227.34 | 228.00 | 224.23 | 225.35 | 199,244 | -1.54(-0.68%) |
Aug 09, 2024 | 230.54 | 230.62 | 225.00 | 226.89 | 347,277 | -4.87(-2.10%) |
Aug 08, 2024 | 231.36 | 233.03 | 228.35 | 231.76 | 251,753 | +3.11(+1.36%) |
Aug 07, 2024 | 230.31 | 233.44 | 226.78 | 228.65 | 371,081 | +1.48(+0.65%) |
Aug 06, 2024 | 225.77 | 233.85 | 225.03 | 227.17 | 513,031 | +1.74(+0.77%) |
Aug 05, 2024 | 220.42 | 231.69 | 217.27 | 225.43 | 606,455 | -4.57(-1.99%) |
Aug 02, 2024 | 229.38 | 230.01 | 223.46 | 230.00 | 580,257 | -2.48(-1.07%) |
Aug 01, 2024 | 222.36 | 234.94 | 221.63 | 232.48 | 713,004 | +19.24(+9.02%) |
Jul 31, 2024 | 213.00 | 216.19 | 211.89 | 213.24 | 374,452 | +1.71(+0.81%) |
Jul 30, 2024 | 213.48 | 215.45 | 210.30 | 211.53 | 290,505 | -0.82(-0.39%) |
Jul 29, 2024 | 212.00 | 213.90 | 209.97 | 212.35 | 272,378 | +1.80(+0.85%) |
Jul 26, 2024 | 210.61 | 212.75 | 205.34 | 210.55 | 289,425 | +2.34(+1.12%) |
Jul 25, 2024 | 206.01 | 209.44 | 204.98 | 208.21 | 358,741 | +2.15(+1.04%) |
Jul 24, 2024 | 207.92 | 208.47 | 205.43 | 206.06 | 285,181 | -2.61(-1.25%) |
Jul 23, 2024 | 207.54 | 210.80 | 206.39 | 208.67 | 159,841 | +0.33(+0.16%) |
Jul 22, 2024 | 203.78 | 209.31 | 200.96 | 208.34 | 321,572 | +6.36(+3.15%) |
Jul 19, 2024 | 204.25 | 204.25 | 200.51 | 201.98 | 206,529 | -2.32(-1.14%) |
Jul 18, 2024 | 200.76 | 205.34 | 200.76 | 204.30 | 269,850 | +3.36(+1.67%) |
Jul 17, 2024 | 205.64 | 207.07 | 200.67 | 200.94 | 350,422 | -5.73(-2.77%) |
Jul 16, 2024 | 205.05 | 208.51 | 204.00 | 206.67 | 333,292 | +2.85(+1.40%) |
Jul 15, 2024 | 202.64 | 206.64 | 201.36 | 203.82 | 232,276 | +0.31(+0.15%) |
Jul 12, 2024 | 203.61 | 206.26 | 202.86 | 203.51 | 160,547 | +0.78(+0.38%) |
Jul 11, 2024 | 202.76 | 203.60 | 200.20 | 202.73 | 182,907 | +2.35(+1.17%) |
Jul 10, 2024 | 199.41 | 200.64 | 198.84 | 200.38 | 157,280 | +0.72(+0.36%) |
Jul 09, 2024 | 203.01 | 203.01 | 199.16 | 199.66 | 228,363 | -3.35(-1.65%) |
Jul 08, 2024 | 203.79 | 204.91 | 202.44 | 203.01 | 316,970 | +0.79(+0.39%) |
Jul 05, 2024 | 203.57 | 204.18 | 200.00 | 202.22 | 284,653 | -1.43(-0.70%) |
Jul 03, 2024 | 199.87 | 203.70 | 198.07 | 203.65 | 162,866 | +3.53(+1.76%) |
Jul 02, 2024 | 199.73 | 201.46 | 197.14 | 200.12 | 359,619 | +2.30(+1.16%) |
Jul 01, 2024 | 205.00 | 205.08 | 197.64 | 197.82 | 515,035 | -6.66(-3.26%) |
Jun 28, 2024 | 215.05 | 215.07 | 202.90 | 204.48 | 682,072 | -10.57(-4.92%) |
Jun 27, 2024 | 213.40 | 216.08 | 212.40 | 215.05 | 354,415 | +2.41(+1.13%) |
Jun 26, 2024 | 211.93 | 212.84 | 210.29 | 212.64 | 158,633 | -0.16(-0.08%) |
Jun 25, 2024 | 214.91 | 215.25 | 210.87 | 212.80 | 190,154 | -2.11(-0.98%) |
Jun 24, 2024 | 211.28 | 217.80 | 210.88 | 214.91 | 286,845 | +3.91(+1.85%) |
Jun 21, 2024 | 209.49 | 211.34 | 208.13 | 211.00 | 831,543 | +1.79(+0.86%) |
Jun 20, 2024 | 207.69 | 210.37 | 206.10 | 209.21 | 302,922 | +1.52(+0.73%) |
Jun 18, 2024 | 207.66 | 208.21 | 204.55 | 207.69 | 238,918 | +0.03(+0.01%) |
Jun 17, 2024 | 206.97 | 209.28 | 205.05 | 207.66 | 286,483 | -0.97(-0.46%) |
Jun 14, 2024 | 209.41 | 210.54 | 207.68 | 208.63 | 161,151 | -2.99(-1.41%) |
Jun 13, 2024 | 212.06 | 212.25 | 209.38 | 211.62 | 286,649 | -1.46(-0.69%) |
Jun 12, 2024 | 209.10 | 215.68 | 208.94 | 213.08 | 322,513 | +6.52(+3.16%) |
Jun 11, 2024 | 204.94 | 207.21 | 203.09 | 206.56 | 296,397 | +1.55(+0.76%) |
Jun 10, 2024 | 202.04 | 206.29 | 201.55 | 205.01 | 202,471 | +1.43(+0.70%) |
Jun 07, 2024 | 204.50 | 206.75 | 202.80 | 203.58 | 264,556 | -1.17(-0.57%) |
Jun 06, 2024 | 205.89 | 207.97 | 203.92 | 204.75 | 175,658 | -1.87(-0.91%) |
Jun 05, 2024 | 207.80 | 208.42 | 206.28 | 206.62 | 195,639 | -0.38(-0.18%) |
Jun 04, 2024 | 206.98 | 208.07 | 204.61 | 207.00 | 336,954 | -0.27(-0.13%) |