Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 214.94 | 216.75 | 213.51 | 215.77 | 264,910 | +2.45(+1.15%) |
Aug 22, 2024 | 217.92 | 218.16 | 212.90 | 213.32 | 310,543 | -3.38(-1.56%) |
Aug 21, 2024 | 216.19 | 217.52 | 215.37 | 216.70 | 257,438 | +0.69(+0.32%) |
Aug 20, 2024 | 215.86 | 217.14 | 215.19 | 216.01 | 225,087 | +0.01(+0.00%) |
Aug 19, 2024 | 213.51 | 216.00 | 212.64 | 216.00 | 319,629 | +2.65(+1.24%) |
Aug 16, 2024 | 212.34 | 214.00 | 212.15 | 213.35 | 243,816 | +0.27(+0.13%) |
Aug 15, 2024 | 211.17 | 213.19 | 210.53 | 213.08 | 231,884 | +4.32(+2.07%) |
Aug 14, 2024 | 208.43 | 209.40 | 206.65 | 208.76 | 256,301 | +0.57(+0.27%) |
Aug 13, 2024 | 204.94 | 208.20 | 204.94 | 208.19 | 239,871 | +4.88(+2.40%) |
Aug 12, 2024 | 203.02 | 204.49 | 202.15 | 203.31 | 335,206 | +0.87(+0.43%) |
Aug 09, 2024 | 200.47 | 202.91 | 200.27 | 202.44 | 270,903 | +1.65(+0.82%) |
Aug 08, 2024 | 198.56 | 201.12 | 196.21 | 200.79 | 375,708 | +5.76(+2.95%) |
Aug 07, 2024 | 199.65 | 201.05 | 194.74 | 195.03 | 484,611 | -1.67(-0.85%) |
Aug 06, 2024 | 195.90 | 200.16 | 193.98 | 196.70 | 785,018 | +2.04(+1.05%) |
Aug 05, 2024 | 188.55 | 197.76 | 187.81 | 194.66 | 2,982,221 | -7.38(-3.65%) |
Aug 02, 2024 | 201.93 | 203.74 | 199.30 | 202.04 | 1,570,238 | -4.25(-2.06%) |
Aug 01, 2024 | 211.26 | 213.20 | 204.52 | 206.29 | 1,727,580 | -3.84(-1.83%) |
Jul 31, 2024 | 208.85 | 210.76 | 207.83 | 210.13 | 367,172 | +5.95(+2.91%) |
Jul 30, 2024 | 208.02 | 208.19 | 202.49 | 204.18 | 233,084 | -3.22(-1.55%) |
Jul 29, 2024 | 208.30 | 209.23 | 206.69 | 207.40 | 227,691 | +0.38(+0.18%) |
Jul 26, 2024 | 206.99 | 208.37 | 205.80 | 207.02 | 230,669 | +1.76(+0.86%) |
Jul 25, 2024 | 207.58 | 209.46 | 203.13 | 205.26 | 401,596 | -2.35(-1.13%) |
Jul 24, 2024 | 212.39 | 212.48 | 207.21 | 207.61 | 380,874 | -8.20(-3.80%) |
Jul 23, 2024 | 215.88 | 217.71 | 215.74 | 215.81 | 226,165 | +0.17(+0.08%) |
Jul 22, 2024 | 214.86 | 216.43 | 213.83 | 215.64 | 306,626 | +3.27(+1.54%) |
Jul 19, 2024 | 213.38 | 215.16 | 211.99 | 212.37 | 178,523 | -1.50(-0.70%) |
Jul 18, 2024 | 217.00 | 217.00 | 211.99 | 213.87 | 377,841 | -1.42(-0.66%) |
Jul 17, 2024 | 217.70 | 217.78 | 215.00 | 215.29 | 384,406 | -6.25(-2.82%) |
Jul 16, 2024 | 223.20 | 223.43 | 220.50 | 221.54 | 507,348 | -0.84(-0.38%) |
Jul 15, 2024 | 223.09 | 224.40 | 221.35 | 222.38 | 277,143 | +0.81(+0.37%) |
Jul 12, 2024 | 220.71 | 223.59 | 220.44 | 221.57 | 242,857 | +1.13(+0.51%) |
Jul 11, 2024 | 225.59 | 225.81 | 219.88 | 220.44 | 452,385 | -5.53(-2.45%) |
Jul 10, 2024 | 224.42 | 226.11 | 223.85 | 225.97 | 368,943 | +2.20(+0.98%) |
Jul 09, 2024 | 224.16 | 224.71 | 222.92 | 223.77 | 226,936 | +0.44(+0.20%) |
Jul 08, 2024 | 223.39 | 223.53 | 222.66 | 223.33 | 435,051 | +0.31(+0.14%) |
Jul 05, 2024 | 220.77 | 223.22 | 220.70 | 223.02 | 269,139 | +2.60(+1.18%) |
Jul 03, 2024 | 218.32 | 220.55 | 218.29 | 220.42 | 282,525 | +1.81(+0.83%) |
Jul 02, 2024 | 215.68 | 218.61 | 215.50 | 218.61 | 346,230 | +1.89(+0.87%) |
Jul 01, 2024 | 215.29 | 216.96 | 213.68 | 216.72 | 464,150 | +2.20(+1.03%) |
Jun 28, 2024 | 216.69 | 218.22 | 214.44 | 214.52 | 232,049 | -1.63(-0.75%) |
Jun 27, 2024 | 215.78 | 216.80 | 215.29 | 216.15 | 203,233 | +0.37(+0.17%) |
Jun 26, 2024 | 214.14 | 215.93 | 214.14 | 215.78 | 362,428 | +1.38(+0.64%) |
Jun 25, 2024 | 212.81 | 214.54 | 212.51 | 214.40 | 1,167,668 | +2.60(+1.23%) |
Jun 24, 2024 | 213.45 | 214.46 | 211.67 | 211.80 | 306,397 | -2.32(-1.08%) |
Jun 21, 2024 | 214.65 | 215.31 | 213.46 | 214.12 | 203,164 | -0.64(-0.30%) |
Jun 20, 2024 | 216.93 | 217.23 | 213.74 | 214.76 | 367,403 | -1.38(-0.64%) |
Jun 18, 2024 | 215.99 | 216.31 | 215.31 | 216.14 | 233,179 | +0.17(+0.08%) |
Jun 17, 2024 | 213.77 | 216.86 | 213.35 | 215.97 | 403,356 | +2.23(+1.04%) |
Jun 14, 2024 | 212.56 | 213.77 | 212.42 | 213.74 | 232,563 | +0.93(+0.44%) |
Jun 13, 2024 | 213.24 | 213.44 | 211.57 | 212.81 | 263,768 | +1.27(+0.60%) |
Jun 12, 2024 | 210.61 | 213.00 | 210.08 | 211.54 | 349,058 | +2.89(+1.39%) |
Jun 11, 2024 | 206.49 | 208.68 | 205.75 | 208.65 | 3,104,989 | +2.07(+1.00%) |
Jun 10, 2024 | 205.62 | 206.75 | 205.23 | 206.58 | 2,713,633 | +0.79(+0.38%) |
Jun 07, 2024 | 205.94 | 207.04 | 205.26 | 205.79 | 180,094 | -0.21(-0.10%) |
Jun 06, 2024 | 206.28 | 206.64 | 205.34 | 206.00 | 169,534 | +0.26(+0.13%) |
Jun 05, 2024 | 203.52 | 205.75 | 203.16 | 205.74 | 325,664 | +3.68(+1.82%) |
Jun 04, 2024 | 201.22 | 202.29 | 200.41 | 202.06 | 250,955 | +0.81(+0.40%) |