Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 231.49 | 235.21 | 229.42 | 230.36 | 96,586 | -1.63(-0.70%) |
Aug 15, 2024 | 232.34 | 236.27 | 230.04 | 231.99 | 153,055 | +8.78(+3.93%) |
Aug 14, 2024 | 228.86 | 228.86 | 223.14 | 223.21 | 122,171 | -6.64(-2.89%) |
Aug 13, 2024 | 227.71 | 230.66 | 225.69 | 229.85 | 105,332 | +3.30(+1.46%) |
Aug 12, 2024 | 230.65 | 231.22 | 226.05 | 226.55 | 122,010 | -7.37(-3.15%) |
Aug 09, 2024 | 235.38 | 235.38 | 231.35 | 233.92 | 91,320 | -0.38(-0.16%) |
Aug 08, 2024 | 230.03 | 234.79 | 230.03 | 234.30 | 85,963 | +7.07(+3.11%) |
Aug 07, 2024 | 236.78 | 238.22 | 227.18 | 227.23 | 117,863 | -5.47(-2.35%) |
Aug 06, 2024 | 230.40 | 235.83 | 226.01 | 232.70 | 138,142 | +2.53(+1.10%) |
Aug 05, 2024 | 220.82 | 235.25 | 220.00 | 230.17 | 285,043 | -5.18(-2.20%) |
Aug 02, 2024 | 239.76 | 242.43 | 228.21 | 235.35 | 324,532 | -28.08(-10.66%) |
Aug 01, 2024 | 271.59 | 273.58 | 259.47 | 263.43 | 229,531 | -5.79(-2.15%) |
Jul 31, 2024 | 256.55 | 277.13 | 255.65 | 269.22 | 432,993 | +12.03(+4.68%) |
Jul 30, 2024 | 256.38 | 258.68 | 254.68 | 257.19 | 131,237 | +1.59(+0.62%) |
Jul 29, 2024 | 254.97 | 257.71 | 253.50 | 255.60 | 94,747 | +1.39(+0.55%) |
Jul 26, 2024 | 252.20 | 255.62 | 249.44 | 254.21 | 170,979 | +4.76(+1.91%) |
Jul 25, 2024 | 245.48 | 253.15 | 245.09 | 249.45 | 146,060 | +4.43(+1.81%) |
Jul 24, 2024 | 247.25 | 254.02 | 244.50 | 245.02 | 220,978 | -2.36(-0.95%) |
Jul 23, 2024 | 251.05 | 251.38 | 245.74 | 247.38 | 159,083 | -4.55(-1.81%) |
Jul 22, 2024 | 246.36 | 252.01 | 243.51 | 251.93 | 148,111 | +6.07(+2.47%) |
Jul 19, 2024 | 250.93 | 251.54 | 244.38 | 245.86 | 163,020 | -5.05(-2.01%) |
Jul 18, 2024 | 254.00 | 258.69 | 250.47 | 250.91 | 171,809 | -4.93(-1.93%) |
Jul 17, 2024 | 256.23 | 258.00 | 254.70 | 255.84 | 187,109 | -3.78(-1.46%) |
Jul 16, 2024 | 254.51 | 259.67 | 252.94 | 259.62 | 236,543 | +10.01(+4.01%) |
Jul 15, 2024 | 247.74 | 255.32 | 245.76 | 249.61 | 219,190 | +1.63(+0.66%) |
Jul 12, 2024 | 245.00 | 250.15 | 244.79 | 247.98 | 174,350 | +4.43(+1.82%) |
Jul 11, 2024 | 234.09 | 244.48 | 234.09 | 243.55 | 205,719 | +16.27(+7.16%) |
Jul 10, 2024 | 224.24 | 228.56 | 224.24 | 227.28 | 160,272 | +4.68(+2.10%) |
Jul 09, 2024 | 225.12 | 226.31 | 222.35 | 222.60 | 204,902 | -4.67(-2.05%) |
Jul 08, 2024 | 227.17 | 230.58 | 226.00 | 227.27 | 159,009 | +2.51(+1.12%) |
Jul 05, 2024 | 224.68 | 225.69 | 222.90 | 224.76 | 166,124 | -0.85(-0.38%) |
Jul 03, 2024 | 229.19 | 229.19 | 225.45 | 225.61 | 118,437 | -1.70(-0.75%) |
Jul 02, 2024 | 229.09 | 230.65 | 227.14 | 227.31 | 179,590 | -0.93(-0.41%) |
Jul 01, 2024 | 228.04 | 230.02 | 225.42 | 228.24 | 205,476 | +0.37(+0.16%) |
Jun 28, 2024 | 227.82 | 230.64 | 227.05 | 227.87 | 304,122 | +1.73(+0.77%) |
Jun 27, 2024 | 222.24 | 226.33 | 221.74 | 226.14 | 221,347 | +4.05(+1.82%) |
Jun 26, 2024 | 222.29 | 225.86 | 221.56 | 222.09 | 221,058 | -1.57(-0.70%) |
Jun 25, 2024 | 228.23 | 228.64 | 223.04 | 223.66 | 290,246 | -6.10(-2.65%) |
Jun 24, 2024 | 229.84 | 234.80 | 228.46 | 229.76 | 167,959 | +1.11(+0.49%) |
Jun 21, 2024 | 228.22 | 231.05 | 226.90 | 228.65 | 542,363 | +0.43(+0.19%) |
Jun 20, 2024 | 231.16 | 233.34 | 226.91 | 228.22 | 261,958 | -4.90(-2.10%) |
Jun 18, 2024 | 234.91 | 236.36 | 232.58 | 233.12 | 98,461 | -2.63(-1.12%) |
Jun 17, 2024 | 228.77 | 235.76 | 228.48 | 235.75 | 102,190 | +5.82(+2.53%) |
Jun 14, 2024 | 229.60 | 231.37 | 225.96 | 229.93 | 198,753 | -3.43(-1.47%) |
Jun 13, 2024 | 232.70 | 234.76 | 230.04 | 233.36 | 110,484 | -1.18(-0.50%) |
Jun 12, 2024 | 238.15 | 243.88 | 234.02 | 234.54 | 154,002 | +4.23(+1.84%) |
Jun 11, 2024 | 229.37 | 231.77 | 225.49 | 230.31 | 206,091 | -1.15(-0.50%) |
Jun 10, 2024 | 227.05 | 232.21 | 225.34 | 231.46 | 173,085 | -2.76(-1.18%) |
Jun 07, 2024 | 235.50 | 236.32 | 234.06 | 234.22 | 118,367 | -1.21(-0.51%) |
Jun 06, 2024 | 234.42 | 237.42 | 234.42 | 235.43 | 96,950 | -1.30(-0.55%) |
Jun 05, 2024 | 237.89 | 238.00 | 233.55 | 236.73 | 127,748 | -1.00(-0.42%) |
Jun 04, 2024 | 240.51 | 241.77 | 236.12 | 237.73 | 161,348 | -5.00(-2.06%) |