Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 235.00 | 236.84 | 232.74 | 236.01 | 258,467 | +1.87(+0.80%) |
Aug 22, 2024 | 235.41 | 235.65 | 231.52 | 234.14 | 315,949 | -0.24(-0.10%) |
Aug 21, 2024 | 233.15 | 235.81 | 232.56 | 234.38 | 260,813 | +1.11(+0.48%) |
Aug 20, 2024 | 233.35 | 234.66 | 232.91 | 233.27 | 346,396 | -0.30(-0.13%) |
Aug 19, 2024 | 231.06 | 233.59 | 231.06 | 233.57 | 446,682 | +1.23(+0.53%) |
Aug 16, 2024 | 230.17 | 232.51 | 229.22 | 232.34 | 558,749 | +2.02(+0.88%) |
Aug 15, 2024 | 233.16 | 234.49 | 230.00 | 230.32 | 442,743 | -2.47(-1.06%) |
Aug 14, 2024 | 233.70 | 234.48 | 231.73 | 232.79 | 382,357 | -1.00(-0.43%) |
Aug 13, 2024 | 233.94 | 235.12 | 232.13 | 233.79 | 295,050 | -0.15(-0.06%) |
Aug 12, 2024 | 235.75 | 236.64 | 233.01 | 233.94 | 352,561 | -2.04(-0.86%) |
Aug 09, 2024 | 240.56 | 240.56 | 234.25 | 235.98 | 427,048 | -3.70(-1.54%) |
Aug 08, 2024 | 234.41 | 241.09 | 233.04 | 239.68 | 396,771 | +6.15(+2.63%) |
Aug 07, 2024 | 238.04 | 243.37 | 227.21 | 233.53 | 804,479 | -5.65(-2.36%) |
Aug 06, 2024 | 237.90 | 243.19 | 235.79 | 239.18 | 844,914 | +1.28(+0.54%) |
Aug 05, 2024 | 238.85 | 240.56 | 233.38 | 237.90 | 756,072 | -4.70(-1.94%) |
Aug 02, 2024 | 241.97 | 242.85 | 235.57 | 242.60 | 648,162 | +1.59(+0.66%) |
Aug 01, 2024 | 240.24 | 242.10 | 237.43 | 241.01 | 477,344 | +2.25(+0.94%) |
Jul 31, 2024 | 236.80 | 241.76 | 233.35 | 238.76 | 522,989 | +1.52(+0.64%) |
Jul 30, 2024 | 236.15 | 239.97 | 236.15 | 237.24 | 572,057 | +0.92(+0.39%) |
Jul 29, 2024 | 232.54 | 237.20 | 229.72 | 236.32 | 298,132 | +3.53(+1.52%) |
Jul 26, 2024 | 228.31 | 234.66 | 227.02 | 232.79 | 329,376 | +5.23(+2.30%) |
Jul 25, 2024 | 231.12 | 236.46 | 227.16 | 227.56 | 345,280 | -4.16(-1.80%) |
Jul 24, 2024 | 232.15 | 234.24 | 230.06 | 231.72 | 334,708 | +0.02(+0.01%) |
Jul 23, 2024 | 229.41 | 231.83 | 229.13 | 231.70 | 422,117 | +2.93(+1.28%) |
Jul 22, 2024 | 225.32 | 228.86 | 223.69 | 228.77 | 330,841 | +4.48(+2.00%) |
Jul 19, 2024 | 227.52 | 227.52 | 223.36 | 224.29 | 386,940 | -1.16(-0.51%) |
Jul 18, 2024 | 227.18 | 229.82 | 223.69 | 225.45 | 370,701 | -3.26(-1.43%) |
Jul 17, 2024 | 227.83 | 233.00 | 227.06 | 228.71 | 327,124 | +1.07(+0.47%) |
Jul 16, 2024 | 221.05 | 227.75 | 219.19 | 227.64 | 417,531 | +7.14(+3.24%) |
Jul 15, 2024 | 221.48 | 224.07 | 219.89 | 220.50 | 280,425 | -1.22(-0.55%) |
Jul 12, 2024 | 218.43 | 223.01 | 216.72 | 221.72 | 371,999 | +3.88(+1.78%) |
Jul 11, 2024 | 216.45 | 220.30 | 215.72 | 217.84 | 487,303 | +2.44(+1.13%) |
Jul 10, 2024 | 214.10 | 215.68 | 211.36 | 215.40 | 493,352 | +1.89(+0.89%) |
Jul 09, 2024 | 220.08 | 220.08 | 212.78 | 213.51 | 728,577 | -6.32(-2.87%) |
Jul 08, 2024 | 219.78 | 221.06 | 219.20 | 219.83 | 284,863 | -0.22(-0.10%) |
Jul 05, 2024 | 216.87 | 220.79 | 215.20 | 220.05 | 277,419 | +2.67(+1.23%) |
Jul 03, 2024 | 218.46 | 218.46 | 217.22 | 217.38 | 196,801 | -0.96(-0.44%) |
Jul 02, 2024 | 218.00 | 219.35 | 217.32 | 218.34 | 372,715 | -0.20(-0.09%) |
Jul 01, 2024 | 222.00 | 222.00 | 217.65 | 218.54 | 852,686 | -1.00(-0.46%) |
Jun 28, 2024 | 216.86 | 219.74 | 216.46 | 219.54 | 833,571 | +3.10(+1.43%) |
Jun 27, 2024 | 216.70 | 216.70 | 214.70 | 216.44 | 329,082 | +0.35(+0.16%) |
Jun 26, 2024 | 214.83 | 217.34 | 214.26 | 216.09 | 378,764 | +0.66(+0.31%) |
Jun 25, 2024 | 216.67 | 217.11 | 214.93 | 215.43 | 282,746 | -1.13(-0.52%) |
Jun 24, 2024 | 218.48 | 219.51 | 216.47 | 216.56 | 650,827 | -1.56(-0.72%) |
Jun 21, 2024 | 219.29 | 220.77 | 216.81 | 218.12 | 834,429 | -1.19(-0.54%) |
Jun 20, 2024 | 215.41 | 220.49 | 214.00 | 219.31 | 576,288 | +2.81(+1.30%) |
Jun 18, 2024 | 216.64 | 218.19 | 215.38 | 216.50 | 468,771 | +0.38(+0.18%) |
Jun 17, 2024 | 217.07 | 218.30 | 213.62 | 216.12 | 817,591 | -2.17(-0.99%) |
Jun 14, 2024 | 219.70 | 220.97 | 216.82 | 218.29 | 694,342 | -2.76(-1.25%) |
Jun 13, 2024 | 224.61 | 224.61 | 219.90 | 221.05 | 386,249 | -4.79(-2.12%) |
Jun 12, 2024 | 226.39 | 227.93 | 225.00 | 225.84 | 367,748 | +0.92(+0.41%) |
Jun 11, 2024 | 223.78 | 226.81 | 221.91 | 224.92 | 579,657 | +0.65(+0.29%) |
Jun 10, 2024 | 224.84 | 226.50 | 223.55 | 224.27 | 446,233 | -2.06(-0.91%) |
Jun 07, 2024 | 228.99 | 230.13 | 225.60 | 226.33 | 303,694 | -3.62(-1.57%) |
Jun 06, 2024 | 228.36 | 230.23 | 227.01 | 229.95 | 297,211 | +0.57(+0.25%) |
Jun 05, 2024 | 228.66 | 229.71 | 226.74 | 229.38 | 337,588 | +1.41(+0.62%) |
Jun 04, 2024 | 227.52 | 228.40 | 226.45 | 227.97 | 378,807 | +0.13(+0.06%) |