Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 225.00 | 228.51 | 225.00 | 227.50 | 438,285 | +2.94(+1.31%) |
Aug 15, 2024 | 222.26 | 225.10 | 220.22 | 224.56 | 607,963 | +3.23(+1.46%) |
Aug 14, 2024 | 223.93 | 223.93 | 220.42 | 221.33 | 574,007 | -3.22(-1.43%) |
Aug 13, 2024 | 223.44 | 224.82 | 221.10 | 224.55 | 431,348 | +1.21(+0.54%) |
Aug 12, 2024 | 226.36 | 226.85 | 222.77 | 223.34 | 393,440 | -3.12(-1.38%) |
Aug 09, 2024 | 224.30 | 227.11 | 222.17 | 226.46 | 515,293 | +1.72(+0.77%) |
Aug 08, 2024 | 219.12 | 226.76 | 217.96 | 224.74 | 532,634 | +5.38(+2.45%) |
Aug 07, 2024 | 225.00 | 225.00 | 219.34 | 219.36 | 1,149,904 | -6.51(-2.88%) |
Aug 06, 2024 | 229.39 | 232.23 | 225.39 | 225.87 | 666,171 | -2.70(-1.18%) |
Aug 05, 2024 | 232.00 | 232.84 | 227.66 | 228.57 | 935,142 | -7.43(-3.15%) |
Aug 02, 2024 | 232.70 | 238.47 | 232.68 | 236.00 | 1,195,245 | +2.61(+1.12%) |
Aug 01, 2024 | 220.00 | 234.22 | 219.20 | 233.39 | 1,694,714 | +17.95(+8.33%) |
Jul 31, 2024 | 212.83 | 217.33 | 209.54 | 215.44 | 848,855 | +2.38(+1.12%) |
Jul 30, 2024 | 210.94 | 214.74 | 210.11 | 213.06 | 677,212 | +2.31(+1.10%) |
Jul 29, 2024 | 211.97 | 213.35 | 210.65 | 210.75 | 561,547 | -0.15(-0.07%) |
Jul 26, 2024 | 211.07 | 213.58 | 209.95 | 210.90 | 395,638 | +1.18(+0.56%) |
Jul 25, 2024 | 210.27 | 215.42 | 209.35 | 209.72 | 470,543 | +0.23(+0.11%) |
Jul 24, 2024 | 208.44 | 211.72 | 208.00 | 209.49 | 509,126 | +2.40(+1.16%) |
Jul 23, 2024 | 214.68 | 214.68 | 205.98 | 207.09 | 725,483 | -7.25(-3.38%) |
Jul 22, 2024 | 211.99 | 216.53 | 211.45 | 214.34 | 594,075 | +2.97(+1.41%) |
Jul 19, 2024 | 216.32 | 216.32 | 210.27 | 211.37 | 585,940 | -3.28(-1.53%) |
Jul 18, 2024 | 214.12 | 218.23 | 213.18 | 214.65 | 475,462 | -1.13(-0.52%) |
Jul 17, 2024 | 216.38 | 219.73 | 215.74 | 215.78 | 525,765 | -0.72(-0.33%) |
Jul 16, 2024 | 208.27 | 216.72 | 208.27 | 216.50 | 590,775 | +9.01(+4.34%) |
Jul 15, 2024 | 206.16 | 210.87 | 206.16 | 207.49 | 403,778 | +1.32(+0.64%) |
Jul 12, 2024 | 207.27 | 210.29 | 205.95 | 206.17 | 490,238 | -0.08(-0.04%) |
Jul 11, 2024 | 201.94 | 206.50 | 200.90 | 206.25 | 709,328 | +5.88(+2.93%) |
Jul 10, 2024 | 199.68 | 200.76 | 198.96 | 200.37 | 383,320 | +1.02(+0.51%) |
Jul 09, 2024 | 201.70 | 202.95 | 199.35 | 199.35 | 582,727 | -3.61(-1.78%) |
Jul 08, 2024 | 204.00 | 204.84 | 202.06 | 202.96 | 471,489 | -1.62(-0.79%) |
Jul 05, 2024 | 204.63 | 206.34 | 202.25 | 204.58 | 308,176 | +0.72(+0.35%) |
Jul 03, 2024 | 203.29 | 204.55 | 200.75 | 203.86 | 408,055 | +1.13(+0.56%) |
Jul 02, 2024 | 203.13 | 203.92 | 201.94 | 202.73 | 420,831 | -0.40(-0.20%) |
Jul 01, 2024 | 204.52 | 207.51 | 201.72 | 203.13 | 541,928 | -0.38(-0.19%) |
Jun 28, 2024 | 205.18 | 205.47 | 201.87 | 203.51 | 712,464 | -1.39(-0.68%) |
Jun 27, 2024 | 202.99 | 205.00 | 202.51 | 204.90 | 464,948 | +1.66(+0.82%) |
Jun 26, 2024 | 206.63 | 206.63 | 202.69 | 203.24 | 500,393 | -4.60(-2.21%) |
Jun 25, 2024 | 207.35 | 208.32 | 206.21 | 207.84 | 599,620 | -0.16(-0.08%) |
Jun 24, 2024 | 205.88 | 209.41 | 204.48 | 208.00 | 638,035 | +2.75(+1.34%) |
Jun 21, 2024 | 208.08 | 208.08 | 204.06 | 205.25 | 1,072,243 | -2.13(-1.03%) |
Jun 20, 2024 | 205.10 | 208.31 | 204.24 | 207.38 | 974,385 | +0.88(+0.43%) |
Jun 18, 2024 | 201.10 | 206.76 | 201.10 | 206.50 | 898,878 | +4.94(+2.45%) |
Jun 17, 2024 | 198.66 | 201.68 | 198.07 | 201.56 | 604,254 | +1.68(+0.84%) |
Jun 14, 2024 | 197.91 | 200.10 | 195.21 | 199.88 | 716,110 | +3.40(+1.73%) |
Jun 13, 2024 | 195.42 | 196.76 | 192.38 | 196.48 | 632,442 | +0.12(+0.06%) |
Jun 12, 2024 | 198.66 | 200.00 | 196.15 | 196.36 | 626,340 | -1.06(-0.54%) |
Jun 11, 2024 | 195.69 | 197.46 | 195.10 | 197.42 | 464,836 | +1.50(+0.77%) |
Jun 10, 2024 | 196.10 | 196.56 | 192.50 | 195.92 | 514,959 | -0.68(-0.35%) |
Jun 07, 2024 | 197.83 | 199.19 | 195.84 | 196.60 | 471,230 | -1.81(-0.91%) |
Jun 06, 2024 | 196.94 | 199.71 | 196.52 | 198.41 | 429,667 | +0.41(+0.21%) |
Jun 05, 2024 | 196.75 | 199.54 | 195.77 | 198.00 | 662,768 | +1.32(+0.67%) |
Jun 04, 2024 | 194.89 | 197.51 | 193.12 | 196.68 | 726,088 | +1.67(+0.86%) |