Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 225.04 | 227.62 | 219.74 | 219.89 | 135,645 | -5.06(-2.25%) |
Aug 27, 2024 | 218.73 | 226.37 | 217.30 | 224.95 | 239,560 | +6.34(+2.90%) |
Aug 26, 2024 | 221.68 | 221.68 | 215.36 | 218.61 | 125,571 | -4.40(-1.97%) |
Aug 23, 2024 | 225.67 | 228.00 | 220.59 | 223.01 | 97,213 | -0.34(-0.15%) |
Aug 22, 2024 | 229.95 | 230.17 | 221.50 | 223.35 | 104,307 | -6.78(-2.95%) |
Aug 21, 2024 | 228.46 | 232.52 | 227.72 | 230.13 | 351,238 | -0.55(-0.24%) |
Aug 20, 2024 | 233.64 | 234.97 | 228.15 | 230.68 | 123,110 | -3.36(-1.44%) |
Aug 19, 2024 | 231.46 | 234.39 | 226.05 | 234.04 | 208,874 | +1.11(+0.48%) |
Aug 16, 2024 | 233.60 | 236.10 | 229.78 | 232.93 | 127,758 | -3.48(-1.47%) |
Aug 15, 2024 | 229.80 | 236.64 | 227.67 | 236.41 | 214,356 | +9.69(+4.27%) |
Aug 14, 2024 | 226.04 | 228.56 | 224.62 | 226.72 | 354,182 | -2.31(-1.01%) |
Aug 13, 2024 | 229.33 | 229.74 | 223.01 | 229.03 | 226,223 | +5.39(+2.41%) |
Aug 12, 2024 | 221.81 | 225.09 | 217.72 | 223.64 | 270,129 | -1.80(-0.80%) |
Aug 09, 2024 | 216.03 | 226.63 | 213.92 | 225.44 | 297,355 | +9.22(+4.26%) |
Aug 08, 2024 | 201.88 | 216.78 | 201.88 | 216.22 | 433,871 | +35.26(+19.48%) |
Aug 07, 2024 | 188.78 | 191.95 | 180.08 | 180.96 | 478,868 | -1.27(-0.70%) |
Aug 06, 2024 | 178.94 | 186.16 | 174.52 | 182.23 | 232,315 | +6.02(+3.42%) |
Aug 05, 2024 | 161.01 | 177.00 | 158.00 | 176.21 | 406,322 | +3.34(+1.93%) |
Aug 02, 2024 | 182.83 | 182.83 | 171.01 | 172.87 | 328,011 | -16.36(-8.65%) |
Aug 01, 2024 | 201.70 | 201.70 | 186.11 | 189.23 | 286,247 | -17.24(-8.35%) |
Jul 31, 2024 | 202.51 | 207.13 | 202.00 | 206.47 | 172,088 | +8.85(+4.48%) |
Jul 30, 2024 | 202.89 | 202.89 | 194.66 | 197.62 | 175,419 | -3.76(-1.87%) |
Jul 29, 2024 | 199.87 | 206.76 | 198.57 | 201.38 | 237,230 | +2.78(+1.40%) |
Jul 26, 2024 | 200.88 | 202.54 | 195.66 | 198.60 | 184,735 | +1.42(+0.72%) |
Jul 25, 2024 | 206.13 | 206.66 | 197.04 | 197.18 | 231,202 | -8.49(-4.13%) |
Jul 24, 2024 | 214.13 | 214.13 | 205.10 | 205.67 | 132,765 | -11.31(-5.21%) |
Jul 23, 2024 | 212.85 | 220.63 | 212.85 | 216.98 | 230,829 | +1.66(+0.77%) |
Jul 22, 2024 | 206.87 | 218.02 | 206.87 | 215.32 | 211,684 | +11.74(+5.77%) |
Jul 19, 2024 | 208.50 | 209.40 | 202.77 | 203.58 | 167,868 | -2.88(-1.39%) |
Jul 18, 2024 | 214.02 | 214.02 | 198.14 | 206.46 | 312,210 | -3.36(-1.60%) |
Jul 17, 2024 | 232.39 | 233.29 | 209.22 | 209.82 | 478,245 | -31.89(-13.19%) |
Jul 16, 2024 | 239.64 | 242.15 | 237.12 | 241.71 | 108,014 | +1.46(+0.61%) |
Jul 15, 2024 | 239.67 | 242.18 | 238.94 | 240.25 | 124,476 | +4.33(+1.84%) |
Jul 12, 2024 | 231.47 | 239.98 | 231.47 | 235.92 | 133,740 | +4.18(+1.80%) |
Jul 11, 2024 | 241.95 | 241.95 | 229.45 | 231.74 | 199,829 | -10.70(-4.41%) |
Jul 10, 2024 | 246.87 | 247.21 | 241.07 | 242.44 | 305,099 | -2.05(-0.84%) |
Jul 09, 2024 | 242.97 | 246.34 | 241.39 | 244.49 | 118,967 | +4.60(+1.92%) |
Jul 08, 2024 | 241.19 | 244.97 | 237.89 | 239.89 | 229,350 | +1.36(+0.57%) |
Jul 05, 2024 | 238.09 | 240.99 | 237.61 | 238.53 | 52,620 | -0.06(-0.03%) |
Jul 03, 2024 | 236.20 | 240.33 | 236.01 | 238.59 | 66,628 | +3.05(+1.29%) |
Jul 02, 2024 | 234.10 | 238.70 | 229.41 | 235.54 | 186,479 | +2.69(+1.16%) |
Jul 01, 2024 | 234.92 | 235.85 | 227.05 | 232.85 | 188,834 | -1.68(-0.72%) |
Jun 28, 2024 | 237.74 | 242.76 | 233.24 | 234.53 | 93,487 | -0.64(-0.27%) |
Jun 27, 2024 | 230.94 | 239.17 | 230.94 | 235.17 | 155,396 | +4.65(+2.02%) |
Jun 26, 2024 | 233.03 | 237.15 | 230.16 | 230.52 | 133,952 | -3.63(-1.55%) |
Jun 25, 2024 | 224.48 | 235.93 | 224.15 | 234.15 | 215,717 | +10.01(+4.47%) |
Jun 24, 2024 | 227.46 | 227.97 | 221.63 | 224.14 | 294,905 | -4.76(-2.08%) |
Jun 21, 2024 | 231.78 | 231.78 | 225.00 | 228.90 | 175,953 | -3.87(-1.66%) |
Jun 20, 2024 | 237.59 | 237.97 | 230.06 | 232.77 | 360,680 | -8.34(-3.46%) |
Jun 18, 2024 | 239.45 | 242.93 | 237.36 | 241.11 | 197,219 | +2.02(+0.84%) |
Jun 17, 2024 | 235.98 | 242.02 | 234.26 | 239.09 | 312,173 | +1.11(+0.47%) |
Jun 14, 2024 | 236.58 | 239.84 | 235.21 | 237.98 | 112,119 | +0.67(+0.28%) |
Jun 13, 2024 | 233.27 | 239.31 | 232.35 | 237.31 | 216,878 | +2.43(+1.03%) |
Jun 12, 2024 | 227.87 | 235.00 | 226.45 | 234.88 | 127,143 | +10.05(+4.47%) |
Jun 11, 2024 | 224.77 | 225.43 | 219.23 | 224.83 | 82,484 | -0.39(-0.18%) |
Jun 10, 2024 | 219.00 | 226.38 | 218.24 | 225.22 | 202,374 | +5.72(+2.61%) |
Jun 07, 2024 | 220.40 | 223.27 | 216.68 | 219.50 | 125,337 | -0.30(-0.14%) |
Jun 06, 2024 | 219.85 | 223.44 | 218.08 | 219.80 | 192,836 | +1.28(+0.59%) |
Jun 05, 2024 | 210.67 | 218.69 | 208.37 | 218.52 | 291,097 | +10.93(+5.27%) |
Jun 04, 2024 | 214.37 | 214.72 | 203.75 | 207.59 | 126,957 | -5.52(-2.59%) |