Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 218.92 | 221.92 | 217.84 | 221.73 | 420,309 | +3.71(+1.70%) |
Aug 22, 2024 | 217.11 | 218.14 | 216.14 | 218.02 | 424,605 | +0.98(+0.45%) |
Aug 21, 2024 | 216.21 | 217.30 | 215.18 | 217.04 | 457,248 | +0.46(+0.21%) |
Aug 20, 2024 | 216.42 | 216.86 | 215.34 | 216.58 | 360,012 | +0.54(+0.25%) |
Aug 19, 2024 | 215.94 | 217.13 | 215.37 | 216.04 | 411,819 | +0.83(+0.39%) |
Aug 16, 2024 | 214.22 | 215.75 | 213.20 | 215.21 | 1,603,172 | +0.53(+0.25%) |
Aug 15, 2024 | 213.50 | 215.82 | 212.21 | 214.68 | 737,376 | +1.16(+0.54%) |
Aug 14, 2024 | 211.79 | 214.50 | 211.50 | 213.52 | 575,334 | +1.77(+0.84%) |
Aug 13, 2024 | 211.14 | 212.84 | 210.42 | 211.75 | 597,696 | +2.39(+1.14%) |
Aug 12, 2024 | 210.02 | 210.05 | 207.96 | 209.36 | 601,755 | -1.10(-0.52%) |
Aug 09, 2024 | 208.39 | 210.99 | 207.40 | 210.46 | 394,026 | +2.07(+0.99%) |
Aug 08, 2024 | 207.41 | 210.34 | 206.11 | 208.39 | 599,148 | +0.49(+0.24%) |
Aug 07, 2024 | 209.62 | 211.86 | 207.26 | 207.90 | 846,978 | -1.26(-0.60%) |
Aug 06, 2024 | 203.80 | 209.96 | 203.61 | 209.16 | 776,697 | +5.09(+2.49%) |
Aug 05, 2024 | 208.92 | 211.09 | 203.65 | 204.07 | 1,191,598 | -5.95(-2.83%) |
Aug 02, 2024 | 214.26 | 218.79 | 208.25 | 210.02 | 1,052,229 | -3.01(-1.41%) |
Aug 01, 2024 | 209.35 | 213.89 | 208.67 | 213.03 | 997,794 | +8.11(+3.96%) |
Jul 31, 2024 | 205.75 | 208.13 | 204.53 | 204.92 | 878,375 | -1.22(-0.59%) |
Jul 30, 2024 | 208.90 | 209.19 | 204.00 | 206.14 | 805,542 | -2.18(-1.05%) |
Jul 29, 2024 | 206.38 | 209.14 | 205.27 | 208.32 | 438,508 | +1.84(+0.89%) |
Jul 26, 2024 | 203.11 | 207.76 | 202.11 | 206.48 | 375,638 | +3.65(+1.80%) |
Jul 25, 2024 | 206.47 | 208.74 | 201.72 | 202.83 | 494,699 | -3.23(-1.57%) |
Jul 24, 2024 | 208.50 | 209.27 | 205.32 | 206.06 | 411,368 | -2.13(-1.02%) |
Jul 23, 2024 | 209.07 | 209.51 | 207.70 | 208.19 | 386,570 | -1.08(-0.52%) |
Jul 22, 2024 | 207.33 | 210.00 | 206.62 | 209.27 | 436,368 | +1.90(+0.92%) |
Jul 19, 2024 | 210.01 | 210.01 | 206.65 | 207.37 | 449,390 | -1.28(-0.61%) |
Jul 18, 2024 | 206.94 | 211.20 | 206.44 | 208.65 | 434,081 | +0.64(+0.31%) |
Jul 17, 2024 | 205.50 | 209.00 | 204.95 | 208.01 | 463,471 | +2.50(+1.22%) |
Jul 16, 2024 | 203.72 | 206.01 | 202.68 | 205.51 | 461,059 | +2.30(+1.13%) |
Jul 15, 2024 | 203.08 | 205.33 | 201.46 | 203.21 | 546,223 | +1.30(+0.64%) |
Jul 12, 2024 | 203.79 | 203.79 | 200.85 | 201.91 | 717,889 | -0.95(-0.47%) |
Jul 11, 2024 | 206.45 | 207.87 | 202.31 | 202.86 | 646,576 | -0.86(-0.42%) |
Jul 10, 2024 | 205.00 | 205.03 | 202.35 | 203.72 | 817,414 | -0.10(-0.05%) |
Jul 09, 2024 | 203.18 | 205.40 | 202.00 | 203.82 | 645,493 | +0.70(+0.34%) |
Jul 08, 2024 | 203.48 | 203.98 | 202.09 | 203.12 | 802,494 | -0.15(-0.07%) |
Jul 05, 2024 | 201.11 | 203.31 | 200.21 | 203.27 | 540,595 | +2.32(+1.15%) |
Jul 03, 2024 | 204.65 | 204.91 | 200.94 | 200.95 | 400,174 | -3.25(-1.59%) |
Jul 02, 2024 | 204.72 | 205.26 | 203.40 | 204.20 | 787,458 | -0.12(-0.06%) |
Jul 01, 2024 | 206.41 | 206.55 | 204.22 | 204.32 | 688,178 | -2.57(-1.24%) |
Jun 28, 2024 | 206.05 | 208.45 | 203.94 | 206.89 | 1,079,014 | +2.29(+1.12%) |
Jun 27, 2024 | 202.96 | 204.68 | 202.05 | 204.60 | 715,222 | +2.40(+1.19%) |
Jun 26, 2024 | 201.34 | 203.69 | 200.30 | 202.20 | 868,407 | -0.41(-0.20%) |
Jun 25, 2024 | 204.73 | 205.31 | 201.73 | 202.61 | 512,305 | -2.10(-1.03%) |
Jun 24, 2024 | 202.99 | 206.41 | 201.91 | 204.71 | 939,944 | +2.50(+1.24%) |
Jun 21, 2024 | 202.53 | 202.53 | 199.35 | 202.21 | 1,265,146 | +1.94(+0.97%) |
Jun 20, 2024 | 200.03 | 200.79 | 199.05 | 200.27 | 650,851 | -0.47(-0.23%) |
Jun 18, 2024 | 200.37 | 201.33 | 199.19 | 200.73 | 524,326 | +0.79(+0.40%) |
Jun 17, 2024 | 198.30 | 200.45 | 197.07 | 199.94 | 482,766 | -0.29(-0.14%) |
Jun 14, 2024 | 197.62 | 200.30 | 196.78 | 200.23 | 413,397 | +1.96(+0.99%) |
Jun 13, 2024 | 197.66 | 198.70 | 196.39 | 198.26 | 560,280 | +1.14(+0.58%) |
Jun 12, 2024 | 198.82 | 199.48 | 196.37 | 197.12 | 448,978 | +1.55(+0.79%) |
Jun 11, 2024 | 197.15 | 197.67 | 194.98 | 195.57 | 537,557 | -2.12(-1.07%) |
Jun 10, 2024 | 195.57 | 198.86 | 195.25 | 197.70 | 617,881 | +2.11(+1.08%) |
Jun 07, 2024 | 194.13 | 196.71 | 194.13 | 195.59 | 562,146 | -1.05(-0.53%) |
Jun 06, 2024 | 195.83 | 197.39 | 195.18 | 196.64 | 379,473 | -0.21(-0.11%) |
Jun 05, 2024 | 194.98 | 196.90 | 193.16 | 196.84 | 399,322 | +1.54(+0.79%) |
Jun 04, 2024 | 192.78 | 196.36 | 192.78 | 195.31 | 619,461 | +2.45(+1.27%) |