Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 218.01 | 219.34 | 217.37 | 219.22 | 99,003 | +1.38(+0.63%) |
Aug 21, 2024 | 215.10 | 217.93 | 215.10 | 217.84 | 128,005 | +1.97(+0.91%) |
Aug 20, 2024 | 214.58 | 215.96 | 214.49 | 215.87 | 71,026 | +0.93(+0.43%) |
Aug 19, 2024 | 216.29 | 217.87 | 214.56 | 214.94 | 163,992 | -1.95(-0.90%) |
Aug 16, 2024 | 217.84 | 217.84 | 216.18 | 216.89 | 97,239 | -1.85(-0.85%) |
Aug 15, 2024 | 215.65 | 219.28 | 215.48 | 218.74 | 97,974 | +3.81(+1.77%) |
Aug 14, 2024 | 213.00 | 215.10 | 212.21 | 214.93 | 63,103 | +1.85(+0.87%) |
Aug 13, 2024 | 209.79 | 213.15 | 208.59 | 213.08 | 81,480 | +4.59(+2.20%) |
Aug 12, 2024 | 207.15 | 208.82 | 205.51 | 208.49 | 91,295 | +1.32(+0.64%) |
Aug 09, 2024 | 208.21 | 208.89 | 206.79 | 207.17 | 81,864 | -0.33(-0.16%) |
Aug 08, 2024 | 207.02 | 209.33 | 207.02 | 207.50 | 102,651 | +1.93(+0.94%) |
Aug 07, 2024 | 208.23 | 208.23 | 204.47 | 205.57 | 106,227 | -1.86(-0.90%) |
Aug 06, 2024 | 205.17 | 208.64 | 205.17 | 207.43 | 173,582 | -2.80(-1.33%) |
Aug 02, 2024 | 210.23 | 0 | -1.23(-0.58%) | |||
Aug 01, 2024 | 214.73 | 215.94 | 210.83 | 211.46 | 147,414 | -2.36(-1.10%) |
Jul 31, 2024 | 213.52 | 215.83 | 211.72 | 213.82 | 93,377 | +0.92(+0.43%) |
Jul 30, 2024 | 212.59 | 215.90 | 210.30 | 212.90 | 84,952 | +1.09(+0.51%) |
Jul 29, 2024 | 213.38 | 214.29 | 211.38 | 211.81 | 71,381 | -1.68(-0.79%) |
Jul 26, 2024 | 213.31 | 217.28 | 211.66 | 213.49 | 70,745 | -0.09(-0.04%) |
Jul 25, 2024 | 213.30 | 214.13 | 209.97 | 213.58 | 105,110 | -0.47(-0.22%) |
Jul 24, 2024 | 212.37 | 215.48 | 211.91 | 214.05 | 64,167 | +0.98(+0.46%) |
Jul 23, 2024 | 211.71 | 213.10 | 210.58 | 213.07 | 89,001 | +1.33(+0.63%) |
Jul 22, 2024 | 212.00 | 212.15 | 210.71 | 211.74 | 58,308 | +0.84(+0.40%) |
Jul 19, 2024 | 206.71 | 211.11 | 206.63 | 210.90 | 87,019 | +4.61(+2.23%) |
Jul 18, 2024 | 207.31 | 208.88 | 205.79 | 206.29 | 130,789 | -1.03(-0.50%) |
Jul 17, 2024 | 205.42 | 208.09 | 205.23 | 207.32 | 140,081 | +0.36(+0.17%) |
Jul 16, 2024 | 207.59 | 209.27 | 206.53 | 206.96 | 75,384 | -1.46(-0.70%) |
Jul 15, 2024 | 208.96 | 210.44 | 208.23 | 208.42 | 84,954 | -0.07(-0.03%) |
Jul 12, 2024 | 208.17 | 209.91 | 207.88 | 208.49 | 100,537 | +0.32(+0.15%) |
Jul 11, 2024 | 207.82 | 209.10 | 207.50 | 208.17 | 90,334 | +0.12(+0.06%) |
Jul 10, 2024 | 205.36 | 209.36 | 205.22 | 208.05 | 165,552 | +2.90(+1.41%) |
Jul 09, 2024 | 206.08 | 206.86 | 205.04 | 205.15 | 118,760 | -1.42(-0.69%) |
Jul 08, 2024 | 203.27 | 206.73 | 203.27 | 206.57 | 130,725 | +3.45(+1.70%) |
Jul 05, 2024 | 202.60 | 205.14 | 202.60 | 203.12 | 170,369 | +0.26(+0.13%) |
Jul 04, 2024 | 203.49 | 208.18 | 202.83 | 202.86 | 37,262 | -0.55(-0.27%) |
Jul 03, 2024 | 201.44 | 205.30 | 201.44 | 203.41 | 113,427 | +1.97(+0.98%) |
Jul 02, 2024 | 196.97 | 201.45 | 195.96 | 201.44 | 141,033 | +4.65(+2.36%) |
Jun 28, 2024 | 196.79 | 0 | -0.35(-0.18%) | |||
Jun 27, 2024 | 195.20 | 197.61 | 195.20 | 197.14 | 146,340 | +1.94(+0.99%) |
Jun 26, 2024 | 194.62 | 196.11 | 193.55 | 195.20 | 125,252 | -0.39(-0.20%) |
Jun 25, 2024 | 193.70 | 195.70 | 190.54 | 195.59 | 118,533 | +1.65(+0.85%) |
Jun 24, 2024 | 188.24 | 194.25 | 187.02 | 193.94 | 155,487 | +6.20(+3.30%) |
Jun 21, 2024 | 187.38 | 189.22 | 186.22 | 187.74 | 906,932 | +0.07(+0.04%) |
Jun 20, 2024 | 188.28 | 189.57 | 186.36 | 187.67 | 163,492 | -1.16(-0.61%) |
Jun 19, 2024 | 189.71 | 190.07 | 188.01 | 188.83 | 70,339 | -0.88(-0.46%) |
Jun 18, 2024 | 190.08 | 190.66 | 189.02 | 189.71 | 215,854 | -0.73(-0.38%) |
Jun 17, 2024 | 189.23 | 190.74 | 188.01 | 190.44 | 187,107 | +1.12(+0.59%) |
Jun 14, 2024 | 189.92 | 190.47 | 188.55 | 189.32 | 160,176 | -2.55(-1.33%) |
Jun 13, 2024 | 191.89 | 193.23 | 191.52 | 191.87 | 102,467 | -1.02(-0.53%) |
Jun 12, 2024 | 193.75 | 196.40 | 191.81 | 192.89 | 236,970 | -0.49(-0.25%) |
Jun 11, 2024 | 194.22 | 196.00 | 193.17 | 193.38 | 166,208 | -1.42(-0.73%) |
Jun 10, 2024 | 194.00 | 196.22 | 193.95 | 194.80 | 226,962 | -0.46(-0.24%) |
Jun 07, 2024 | 196.70 | 197.00 | 194.77 | 195.26 | 199,429 | -1.53(-0.78%) |
Jun 06, 2024 | 196.96 | 198.68 | 195.81 | 196.79 | 198,497 | +0.32(+0.16%) |
Jun 05, 2024 | 196.61 | 197.99 | 194.23 | 196.47 | 297,106 | +0.99(+0.51%) |
Jun 04, 2024 | 194.76 | 196.61 | 194.32 | 195.48 | 131,066 | +0.63(+0.32%) |