Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 211.09 | 214.39 | 206.98 | 212.96 | 338,301 | +4.89(+2.35%) |
Aug 22, 2024 | 215.77 | 217.99 | 207.78 | 208.07 | 276,882 | -7.68(-3.56%) |
Aug 21, 2024 | 211.02 | 215.84 | 209.27 | 215.75 | 410,494 | +5.70(+2.71%) |
Aug 20, 2024 | 213.97 | 215.68 | 209.50 | 210.05 | 287,040 | -3.92(-1.83%) |
Aug 19, 2024 | 214.75 | 218.41 | 207.35 | 213.97 | 353,919 | +4.83(+2.31%) |
Aug 16, 2024 | 207.56 | 211.02 | 206.55 | 209.14 | 279,722 | -1.74(-0.83%) |
Aug 15, 2024 | 205.06 | 211.27 | 203.72 | 210.88 | 379,816 | +11.77(+5.91%) |
Aug 14, 2024 | 201.48 | 203.83 | 196.23 | 199.11 | 444,600 | -0.68(-0.34%) |
Aug 13, 2024 | 195.20 | 199.80 | 193.60 | 199.79 | 570,174 | +7.46(+3.88%) |
Aug 12, 2024 | 192.07 | 194.98 | 187.72 | 192.33 | 789,579 | -0.61(-0.32%) |
Aug 09, 2024 | 190.00 | 201.91 | 190.00 | 192.94 | 1,295,522 | +15.13(+8.51%) |
Aug 08, 2024 | 170.52 | 178.44 | 166.82 | 177.81 | 930,504 | +13.81(+8.42%) |
Aug 07, 2024 | 173.64 | 175.91 | 163.44 | 164.00 | 605,691 | -4.49(-2.66%) |
Aug 06, 2024 | 167.60 | 171.08 | 164.36 | 168.49 | 803,024 | +2.21(+1.33%) |
Aug 05, 2024 | 146.00 | 166.57 | 145.15 | 166.28 | 1,375,289 | +7.83(+4.94%) |
Aug 02, 2024 | 165.12 | 167.94 | 157.21 | 158.45 | 1,280,349 | -15.22(-8.76%) |
Aug 01, 2024 | 186.41 | 190.73 | 169.89 | 173.67 | 790,573 | -17.63(-9.22%) |
Jul 31, 2024 | 188.57 | 191.31 | 183.41 | 191.30 | 1,137,012 | +13.41(+7.54%) |
Jul 30, 2024 | 189.77 | 190.50 | 176.21 | 177.89 | 816,008 | -11.19(-5.92%) |
Jul 29, 2024 | 191.26 | 199.07 | 188.13 | 189.08 | 807,955 | +0.28(+0.15%) |
Jul 26, 2024 | 194.98 | 195.43 | 187.42 | 188.80 | 632,788 | -0.34(-0.18%) |
Jul 25, 2024 | 196.37 | 198.91 | 186.03 | 189.14 | 1,034,378 | -8.79(-4.44%) |
Jul 24, 2024 | 208.09 | 210.53 | 197.04 | 197.93 | 640,906 | -13.98(-6.60%) |
Jul 23, 2024 | 206.61 | 213.45 | 206.61 | 211.91 | 457,863 | +3.33(+1.60%) |
Jul 22, 2024 | 201.20 | 209.02 | 200.92 | 208.58 | 395,256 | +11.57(+5.87%) |
Jul 19, 2024 | 203.53 | 204.60 | 196.50 | 197.01 | 483,035 | -6.33(-3.11%) |
Jul 18, 2024 | 210.90 | 211.01 | 196.76 | 203.34 | 969,913 | -3.71(-1.79%) |
Jul 17, 2024 | 227.03 | 229.76 | 206.94 | 207.05 | 1,150,946 | -30.99(-13.02%) |
Jul 16, 2024 | 232.12 | 238.93 | 229.78 | 238.04 | 792,952 | +8.87(+3.87%) |
Jul 15, 2024 | 231.78 | 232.39 | 226.50 | 229.17 | 686,797 | -0.11(-0.05%) |
Jul 12, 2024 | 225.82 | 234.01 | 222.65 | 229.28 | 544,604 | +3.78(+1.68%) |
Jul 11, 2024 | 237.37 | 237.37 | 225.49 | 225.50 | 681,427 | -11.16(-4.72%) |
Jul 10, 2024 | 235.52 | 238.55 | 232.29 | 236.66 | 516,471 | +2.22(+0.95%) |
Jul 09, 2024 | 233.30 | 238.15 | 232.16 | 234.44 | 570,300 | +2.02(+0.87%) |
Jul 08, 2024 | 229.72 | 235.00 | 229.55 | 232.42 | 791,001 | +4.03(+1.76%) |
Jul 05, 2024 | 228.22 | 228.87 | 224.28 | 228.39 | 494,602 | +0.61(+0.27%) |
Jul 03, 2024 | 224.80 | 229.59 | 223.55 | 227.78 | 324,454 | +3.83(+1.71%) |
Jul 02, 2024 | 217.36 | 225.38 | 217.36 | 223.95 | 977,499 | +4.96(+2.26%) |
Jul 01, 2024 | 220.44 | 221.47 | 211.69 | 218.99 | 788,503 | -0.57(-0.26%) |
Jun 28, 2024 | 223.64 | 227.99 | 218.79 | 219.56 | 6,383,531 | -0.44(-0.20%) |
Jun 27, 2024 | 216.54 | 222.32 | 216.13 | 220.00 | 601,943 | +4.44(+2.06%) |
Jun 26, 2024 | 218.30 | 221.96 | 213.06 | 215.56 | 509,661 | -3.62(-1.65%) |
Jun 25, 2024 | 215.45 | 219.42 | 211.60 | 219.18 | 494,345 | +5.78(+2.71%) |
Jun 24, 2024 | 214.94 | 217.45 | 212.13 | 213.40 | 631,884 | -3.00(-1.39%) |
Jun 21, 2024 | 219.20 | 219.75 | 207.60 | 216.40 | 938,602 | -5.39(-2.43%) |
Jun 20, 2024 | 230.28 | 230.99 | 219.20 | 221.79 | 584,741 | -7.56(-3.30%) |
Jun 18, 2024 | 222.63 | 233.04 | 220.66 | 229.35 | 730,451 | +6.71(+3.01%) |
Jun 17, 2024 | 220.01 | 223.20 | 216.31 | 222.64 | 420,529 | +3.19(+1.45%) |
Jun 14, 2024 | 218.98 | 222.18 | 216.44 | 219.45 | 339,306 | -4.13(-1.85%) |
Jun 13, 2024 | 225.00 | 226.26 | 221.22 | 223.58 | 314,837 | -1.18(-0.53%) |
Jun 12, 2024 | 223.58 | 232.02 | 221.77 | 224.76 | 400,054 | +6.40(+2.93%) |
Jun 11, 2024 | 217.44 | 218.51 | 213.06 | 218.36 | 341,416 | +0.08(+0.04%) |
Jun 10, 2024 | 213.40 | 221.00 | 212.66 | 218.28 | 403,633 | +1.08(+0.50%) |
Jun 07, 2024 | 217.17 | 221.54 | 214.99 | 217.20 | 414,461 | +0.13(+0.06%) |
Jun 06, 2024 | 221.21 | 224.77 | 215.00 | 217.07 | 387,511 | -4.91(-2.21%) |
Jun 05, 2024 | 214.34 | 225.00 | 213.17 | 221.98 | 492,250 | +13.00(+6.22%) |
Jun 04, 2024 | 212.78 | 215.21 | 206.44 | 208.98 | 422,293 | -6.52(-3.03%) |