Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 236.24 | 236.76 | 234.22 | 235.60 | 120,331 | -1.17(-0.49%) |
Aug 26, 2024 | 237.09 | 238.42 | 234.40 | 236.77 | 209,956 | +0.95(+0.40%) |
Aug 23, 2024 | 236.37 | 237.85 | 234.09 | 235.82 | 184,495 | +0.30(+0.13%) |
Aug 22, 2024 | 232.62 | 235.59 | 231.15 | 235.52 | 271,834 | +2.90(+1.25%) |
Aug 21, 2024 | 231.28 | 232.85 | 228.94 | 232.62 | 321,777 | +1.43(+0.62%) |
Aug 20, 2024 | 235.52 | 235.52 | 230.71 | 231.19 | 219,062 | -4.01(-1.70%) |
Aug 19, 2024 | 234.09 | 237.31 | 233.74 | 235.20 | 261,286 | +1.20(+0.51%) |
Aug 16, 2024 | 233.90 | 235.96 | 232.20 | 234.00 | 355,937 | +0.10(+0.04%) |
Aug 15, 2024 | 242.56 | 242.96 | 233.57 | 233.90 | 458,171 | -7.05(-2.93%) |
Aug 14, 2024 | 240.86 | 242.15 | 239.27 | 240.95 | 306,570 | -0.09(-0.04%) |
Aug 13, 2024 | 236.72 | 242.01 | 236.72 | 241.04 | 383,051 | +6.09(+2.59%) |
Aug 12, 2024 | 234.74 | 237.57 | 233.08 | 234.95 | 247,656 | -1.11(-0.47%) |
Aug 09, 2024 | 231.89 | 236.98 | 230.16 | 236.06 | 255,802 | +4.17(+1.80%) |
Aug 08, 2024 | 227.99 | 235.22 | 227.67 | 231.89 | 300,495 | +2.56(+1.12%) |
Aug 07, 2024 | 235.87 | 236.72 | 228.55 | 229.33 | 356,293 | -5.25(-2.24%) |
Aug 06, 2024 | 233.75 | 238.86 | 228.86 | 234.58 | 629,818 | +11.68(+5.24%) |
Aug 05, 2024 | 231.04 | 231.04 | 221.63 | 222.90 | 762,146 | -11.73(-5.00%) |
Aug 02, 2024 | 219.35 | 237.69 | 218.60 | 234.63 | 736,665 | +13.41(+6.06%) |
Aug 01, 2024 | 222.84 | 224.75 | 219.07 | 221.22 | 282,309 | -2.31(-1.03%) |
Jul 31, 2024 | 224.84 | 227.62 | 222.84 | 223.53 | 389,290 | -0.49(-0.22%) |
Jul 30, 2024 | 224.26 | 225.95 | 222.43 | 224.02 | 218,549 | +0.79(+0.35%) |
Jul 29, 2024 | 226.31 | 226.88 | 221.66 | 223.23 | 222,485 | -2.40(-1.06%) |
Jul 26, 2024 | 221.77 | 225.87 | 220.57 | 225.63 | 300,631 | +4.77(+2.16%) |
Jul 25, 2024 | 218.32 | 226.99 | 218.28 | 220.86 | 354,745 | +2.82(+1.29%) |
Jul 24, 2024 | 221.54 | 222.94 | 216.51 | 218.04 | 374,204 | -3.21(-1.45%) |
Jul 23, 2024 | 222.17 | 224.91 | 221.05 | 221.25 | 259,084 | -1.33(-0.60%) |
Jul 22, 2024 | 220.93 | 223.32 | 219.40 | 222.58 | 283,001 | +3.42(+1.56%) |
Jul 19, 2024 | 221.82 | 222.05 | 216.65 | 219.16 | 486,557 | -2.13(-0.96%) |
Jul 18, 2024 | 223.95 | 226.77 | 220.37 | 221.29 | 389,718 | -3.32(-1.48%) |
Jul 17, 2024 | 221.28 | 225.29 | 221.28 | 224.61 | 408,382 | +2.97(+1.34%) |
Jul 16, 2024 | 218.98 | 222.77 | 217.16 | 221.64 | 356,262 | +2.00(+0.91%) |
Jul 15, 2024 | 213.65 | 219.80 | 213.65 | 219.64 | 419,029 | +6.79(+3.19%) |
Jul 12, 2024 | 214.16 | 216.41 | 212.33 | 212.85 | 282,068 | -1.08(-0.50%) |
Jul 11, 2024 | 208.99 | 215.14 | 207.28 | 213.93 | 375,629 | +6.99(+3.38%) |
Jul 10, 2024 | 204.49 | 207.05 | 203.13 | 206.94 | 261,832 | +2.54(+1.24%) |
Jul 09, 2024 | 203.56 | 205.26 | 201.63 | 204.40 | 330,703 | +0.00(+0.00%) |
Jul 08, 2024 | 204.50 | 204.96 | 201.28 | 204.40 | 284,702 | -0.25(-0.12%) |
Jul 05, 2024 | 199.69 | 205.95 | 199.62 | 204.65 | 325,462 | +3.64(+1.81%) |
Jul 03, 2024 | 196.02 | 202.59 | 195.50 | 201.01 | 331,917 | +7.21(+3.72%) |
Jul 02, 2024 | 195.29 | 196.61 | 193.05 | 193.80 | 324,850 | +0.41(+0.21%) |
Jul 01, 2024 | 200.55 | 200.71 | 192.68 | 193.39 | 449,973 | -7.14(-3.56%) |
Jun 28, 2024 | 200.53 | 202.81 | 198.00 | 200.53 | 1,208,962 | +0.85(+0.43%) |
Jun 27, 2024 | 195.72 | 200.22 | 194.06 | 199.68 | 265,038 | +3.58(+1.83%) |
Jun 26, 2024 | 193.17 | 196.50 | 193.00 | 196.10 | 336,049 | +2.05(+1.06%) |
Jun 25, 2024 | 195.32 | 196.18 | 192.42 | 194.05 | 420,194 | -2.24(-1.14%) |
Jun 24, 2024 | 195.44 | 199.50 | 194.67 | 196.29 | 305,547 | +1.88(+0.97%) |
Jun 21, 2024 | 198.77 | 198.77 | 194.16 | 194.41 | 961,704 | -4.68(-2.35%) |
Jun 20, 2024 | 194.52 | 201.69 | 194.52 | 199.09 | 324,028 | +3.48(+1.78%) |
Jun 18, 2024 | 198.37 | 199.88 | 194.19 | 195.61 | 360,699 | -3.75(-1.88%) |
Jun 17, 2024 | 199.73 | 202.27 | 194.33 | 199.36 | 328,091 | -0.86(-0.43%) |
Jun 14, 2024 | 198.90 | 200.32 | 196.00 | 200.22 | 291,671 | +0.91(+0.46%) |
Jun 13, 2024 | 200.31 | 201.21 | 197.99 | 199.31 | 255,186 | -1.80(-0.90%) |
Jun 12, 2024 | 198.09 | 204.70 | 198.09 | 201.11 | 312,264 | +5.63(+2.88%) |
Jun 11, 2024 | 195.89 | 197.00 | 192.54 | 195.48 | 349,353 | -1.60(-0.81%) |
Jun 10, 2024 | 198.11 | 200.50 | 196.33 | 197.08 | 361,655 | -1.68(-0.85%) |
Jun 07, 2024 | 204.67 | 205.49 | 197.53 | 198.76 | 510,444 | -7.21(-3.50%) |
Jun 06, 2024 | 195.01 | 206.85 | 195.01 | 205.97 | 762,381 | +9.55(+4.86%) |
Jun 05, 2024 | 200.00 | 202.16 | 195.94 | 196.42 | 448,468 | -3.08(-1.54%) |
Jun 04, 2024 | 197.48 | 203.41 | 197.48 | 199.50 | 757,598 | +0.50(+0.25%) |