Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 241.65 | 241.94 | 236.41 | 237.10 | 1,178,712 | -4.43(-1.83%) |
Aug 21, 2024 | 241.98 | 243.24 | 238.88 | 241.53 | 803,936 | +0.76(+0.32%) |
Aug 20, 2024 | 241.65 | 242.42 | 240.21 | 240.77 | 628,883 | -0.40(-0.17%) |
Aug 19, 2024 | 241.12 | 242.11 | 240.02 | 241.17 | 636,031 | +0.73(+0.30%) |
Aug 16, 2024 | 240.69 | 241.42 | 239.15 | 240.44 | 853,085 | -0.71(-0.29%) |
Aug 15, 2024 | 244.62 | 245.41 | 240.55 | 241.15 | 1,022,150 | -0.82(-0.34%) |
Aug 14, 2024 | 239.35 | 242.79 | 237.38 | 241.97 | 929,058 | +2.60(+1.09%) |
Aug 13, 2024 | 237.92 | 239.54 | 235.16 | 239.37 | 705,929 | +2.19(+0.92%) |
Aug 12, 2024 | 240.14 | 240.90 | 236.24 | 237.18 | 719,721 | -2.44(-1.02%) |
Aug 09, 2024 | 241.60 | 241.85 | 237.64 | 239.62 | 710,921 | -2.41(-1.00%) |
Aug 08, 2024 | 240.43 | 243.34 | 239.54 | 242.03 | 625,207 | +2.05(+0.85%) |
Aug 07, 2024 | 243.85 | 247.06 | 239.63 | 239.98 | 909,905 | -3.87(-1.59%) |
Aug 06, 2024 | 240.21 | 246.77 | 239.91 | 243.85 | 940,774 | +4.17(+1.74%) |
Aug 05, 2024 | 241.77 | 241.82 | 234.43 | 239.68 | 1,630,465 | -3.73(-1.53%) |
Aug 02, 2024 | 244.41 | 244.41 | 237.34 | 243.41 | 1,256,500 | -3.05(-1.24%) |
Aug 01, 2024 | 250.35 | 251.33 | 244.68 | 246.46 | 959,672 | -3.10(-1.24%) |
Jul 31, 2024 | 249.03 | 252.62 | 246.94 | 249.56 | 918,297 | -0.15(-0.06%) |
Jul 30, 2024 | 247.70 | 251.11 | 244.58 | 249.71 | 1,227,920 | +2.08(+0.84%) |
Jul 29, 2024 | 247.48 | 250.07 | 245.47 | 247.63 | 2,284,733 | +0.41(+0.17%) |
Jul 26, 2024 | 242.00 | 249.93 | 240.60 | 247.22 | 2,993,458 | +24.32(+10.91%) |
Jul 25, 2024 | 223.12 | 229.54 | 220.53 | 222.90 | 2,154,302 | +1.56(+0.70%) |
Jul 24, 2024 | 224.26 | 224.58 | 220.12 | 221.34 | 1,540,212 | -2.94(-1.31%) |
Jul 23, 2024 | 226.83 | 227.49 | 223.91 | 224.28 | 839,977 | -3.75(-1.64%) |
Jul 22, 2024 | 229.20 | 230.48 | 225.23 | 228.03 | 897,848 | +0.08(+0.04%) |
Jul 19, 2024 | 231.94 | 231.94 | 226.39 | 227.95 | 1,205,009 | -2.43(-1.05%) |
Jul 18, 2024 | 233.32 | 234.44 | 230.19 | 230.38 | 991,462 | -4.07(-1.74%) |
Jul 17, 2024 | 233.95 | 236.25 | 232.94 | 234.45 | 1,056,949 | -0.34(-0.14%) |
Jul 16, 2024 | 228.26 | 235.76 | 228.26 | 234.79 | 1,133,378 | +7.03(+3.09%) |
Jul 15, 2024 | 222.18 | 229.05 | 221.31 | 227.76 | 1,058,359 | +6.41(+2.90%) |
Jul 12, 2024 | 221.62 | 223.50 | 220.92 | 221.35 | 942,826 | +0.41(+0.19%) |
Jul 11, 2024 | 216.15 | 221.18 | 215.09 | 220.94 | 1,200,929 | +6.11(+2.84%) |
Jul 10, 2024 | 214.25 | 215.60 | 213.27 | 214.83 | 1,034,965 | +1.08(+0.51%) |
Jul 09, 2024 | 212.75 | 214.37 | 210.89 | 213.75 | 1,288,343 | -0.50(-0.23%) |
Jul 08, 2024 | 213.14 | 215.03 | 211.83 | 214.25 | 1,120,421 | -1.61(-0.75%) |
Jul 05, 2024 | 216.53 | 217.15 | 214.04 | 215.86 | 945,732 | -0.44(-0.20%) |
Jul 03, 2024 | 215.22 | 217.43 | 214.69 | 216.30 | 410,017 | +0.75(+0.35%) |
Jul 02, 2024 | 214.08 | 215.58 | 213.72 | 215.55 | 1,051,083 | +1.49(+0.70%) |
Jul 01, 2024 | 214.90 | 216.36 | 212.16 | 214.06 | 749,269 | -0.63(-0.29%) |
Jun 28, 2024 | 210.85 | 215.16 | 210.18 | 214.69 | 1,584,756 | +4.79(+2.28%) |
Jun 27, 2024 | 212.85 | 213.30 | 208.82 | 209.90 | 2,031,529 | -2.59(-1.22%) |
Jun 26, 2024 | 214.98 | 214.98 | 211.72 | 212.49 | 1,521,264 | -0.88(-0.41%) |
Jun 25, 2024 | 213.19 | 215.50 | 206.71 | 213.37 | 2,971,943 | -5.31(-2.43%) |
Jun 24, 2024 | 225.26 | 228.96 | 218.44 | 218.68 | 1,893,642 | -6.19(-2.75%) |
Jun 21, 2024 | 225.35 | 225.35 | 222.38 | 224.87 | 1,236,395 | +0.37(+0.16%) |
Jun 20, 2024 | 220.97 | 225.18 | 220.85 | 224.50 | 798,547 | +2.56(+1.15%) |
Jun 18, 2024 | 221.53 | 222.51 | 220.90 | 221.94 | 801,175 | +1.04(+0.47%) |
Jun 17, 2024 | 218.77 | 221.98 | 218.32 | 220.90 | 807,178 | +1.00(+0.45%) |
Jun 14, 2024 | 220.00 | 221.04 | 216.72 | 219.90 | 925,759 | -1.94(-0.87%) |
Jun 13, 2024 | 223.13 | 223.13 | 220.14 | 221.84 | 843,318 | -2.29(-1.02%) |
Jun 12, 2024 | 227.36 | 229.69 | 223.28 | 224.13 | 944,440 | -0.80(-0.36%) |
Jun 11, 2024 | 223.32 | 225.46 | 223.13 | 224.93 | 999,471 | -0.18(-0.08%) |
Jun 10, 2024 | 223.99 | 225.68 | 223.56 | 225.11 | 752,548 | +1.04(+0.46%) |
Jun 07, 2024 | 224.45 | 226.85 | 222.50 | 224.07 | 781,474 | -0.63(-0.28%) |
Jun 06, 2024 | 223.55 | 225.22 | 222.34 | 224.70 | 760,815 | +1.40(+0.63%) |
Jun 05, 2024 | 223.67 | 224.00 | 220.42 | 223.30 | 569,559 | +1.59(+0.72%) |
Jun 04, 2024 | 224.10 | 225.85 | 221.48 | 221.71 | 1,041,582 | -2.08(-0.93%) |