Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 201.99 | 203.19 | 200.55 | 201.91 | 706,009 | +0.28(+0.14%) |
Aug 15, 2024 | 202.82 | 203.55 | 200.52 | 201.63 | 690,190 | +1.04(+0.52%) |
Aug 14, 2024 | 203.74 | 204.05 | 200.37 | 200.59 | 508,820 | -3.46(-1.70%) |
Aug 13, 2024 | 201.10 | 204.98 | 201.10 | 204.05 | 838,556 | +3.01(+1.50%) |
Aug 12, 2024 | 202.00 | 202.98 | 199.41 | 201.04 | 821,152 | -0.96(-0.48%) |
Aug 09, 2024 | 203.12 | 204.36 | 199.86 | 202.00 | 586,753 | -2.07(-1.01%) |
Aug 08, 2024 | 199.83 | 204.14 | 199.50 | 204.07 | 1,198,463 | +4.29(+2.15%) |
Aug 07, 2024 | 201.52 | 203.50 | 198.72 | 199.78 | 971,266 | -0.35(-0.17%) |
Aug 06, 2024 | 198.76 | 203.90 | 198.15 | 200.13 | 1,262,138 | +1.74(+0.88%) |
Aug 05, 2024 | 204.12 | 204.82 | 196.90 | 198.39 | 1,394,330 | -7.27(-3.53%) |
Aug 02, 2024 | 212.45 | 213.50 | 203.02 | 205.66 | 1,769,689 | -5.04(-2.39%) |
Aug 01, 2024 | 215.80 | 219.44 | 206.02 | 210.70 | 1,891,906 | -2.50(-1.17%) |
Jul 31, 2024 | 212.00 | 217.83 | 211.00 | 213.20 | 1,831,244 | +1.31(+0.62%) |
Jul 30, 2024 | 214.29 | 218.00 | 211.02 | 211.89 | 1,336,539 | -2.54(-1.18%) |
Jul 29, 2024 | 210.94 | 215.61 | 209.75 | 214.43 | 1,538,124 | +3.26(+1.54%) |
Jul 26, 2024 | 211.38 | 217.53 | 210.00 | 211.17 | 2,256,078 | -16.27(-7.15%) |
Jul 25, 2024 | 227.20 | 236.48 | 226.04 | 227.44 | 1,138,981 | +1.41(+0.62%) |
Jul 24, 2024 | 224.10 | 228.07 | 223.11 | 226.03 | 908,792 | +1.74(+0.78%) |
Jul 23, 2024 | 226.29 | 228.05 | 223.53 | 224.29 | 854,774 | -2.34(-1.03%) |
Jul 22, 2024 | 227.73 | 228.48 | 223.62 | 226.63 | 692,372 | +0.23(+0.10%) |
Jul 19, 2024 | 225.67 | 227.62 | 222.38 | 226.40 | 851,788 | +1.15(+0.51%) |
Jul 18, 2024 | 226.00 | 231.27 | 223.30 | 225.25 | 856,199 | -3.08(-1.35%) |
Jul 17, 2024 | 223.39 | 230.10 | 221.67 | 228.33 | 949,486 | +3.31(+1.47%) |
Jul 16, 2024 | 221.79 | 228.57 | 220.81 | 225.02 | 1,006,176 | +3.44(+1.55%) |
Jul 15, 2024 | 230.06 | 230.06 | 221.21 | 221.58 | 1,381,564 | -8.48(-3.69%) |
Jul 12, 2024 | 237.98 | 238.00 | 226.50 | 230.06 | 1,473,172 | -6.74(-2.85%) |
Jul 11, 2024 | 234.50 | 237.98 | 232.47 | 236.80 | 667,101 | +4.05(+1.74%) |
Jul 10, 2024 | 229.85 | 232.82 | 227.92 | 232.75 | 522,602 | +3.69(+1.61%) |
Jul 09, 2024 | 227.71 | 229.33 | 225.59 | 229.06 | 518,800 | +0.99(+0.43%) |
Jul 08, 2024 | 226.47 | 229.41 | 225.80 | 228.07 | 535,608 | +2.42(+1.07%) |
Jul 05, 2024 | 225.03 | 226.42 | 223.05 | 225.65 | 458,330 | +1.04(+0.46%) |
Jul 03, 2024 | 229.45 | 229.45 | 222.74 | 224.61 | 580,742 | -4.21(-1.84%) |
Jul 02, 2024 | 231.71 | 233.17 | 225.10 | 228.82 | 860,231 | -2.95(-1.27%) |
Jul 01, 2024 | 231.41 | 236.81 | 230.65 | 231.77 | 862,558 | -0.05(-0.02%) |
Jun 28, 2024 | 229.50 | 235.49 | 227.73 | 231.82 | 2,242,756 | +3.10(+1.36%) |
Jun 27, 2024 | 223.43 | 230.12 | 222.79 | 228.72 | 1,005,464 | +4.26(+1.90%) |
Jun 26, 2024 | 221.79 | 225.11 | 220.02 | 224.46 | 861,260 | +1.27(+0.57%) |
Jun 25, 2024 | 225.48 | 229.53 | 222.83 | 223.19 | 812,585 | -3.41(-1.50%) |
Jun 24, 2024 | 225.74 | 227.79 | 223.63 | 226.60 | 999,757 | +2.60(+1.16%) |
Jun 21, 2024 | 227.35 | 228.15 | 222.05 | 224.00 | 3,016,913 | -1.58(-0.70%) |
Jun 20, 2024 | 220.94 | 226.33 | 220.38 | 225.58 | 676,238 | +1.93(+0.86%) |
Jun 18, 2024 | 226.59 | 228.50 | 223.02 | 223.65 | 757,240 | -2.81(-1.24%) |
Jun 17, 2024 | 230.83 | 230.83 | 225.62 | 226.46 | 993,737 | -5.23(-2.26%) |
Jun 14, 2024 | 232.56 | 233.71 | 230.25 | 231.69 | 747,885 | -2.15(-0.92%) |
Jun 13, 2024 | 227.72 | 234.38 | 227.06 | 233.84 | 994,328 | +3.21(+1.39%) |
Jun 12, 2024 | 227.62 | 232.34 | 226.53 | 230.63 | 1,036,684 | +4.89(+2.17%) |
Jun 11, 2024 | 225.73 | 228.53 | 225.31 | 225.74 | 937,363 | -0.24(-0.11%) |
Jun 10, 2024 | 224.52 | 229.00 | 224.25 | 225.98 | 918,514 | +0.55(+0.24%) |
Jun 07, 2024 | 230.61 | 230.96 | 224.66 | 225.43 | 958,651 | -6.56(-2.83%) |
Jun 06, 2024 | 235.10 | 236.71 | 230.01 | 231.99 | 887,321 | -4.73(-2.00%) |
Jun 05, 2024 | 234.45 | 237.54 | 230.39 | 236.72 | 947,916 | +2.59(+1.11%) |
Jun 04, 2024 | 229.82 | 234.39 | 228.83 | 234.13 | 1,016,694 | +4.33(+1.88%) |