Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 229.26 | 231.46 | 226.61 | 231.08 | 271,414 | +0.61(+0.26%) |
Aug 15, 2024 | 224.45 | 236.47 | 221.00 | 230.47 | 477,262 | +12.70(+5.83%) |
Aug 14, 2024 | 220.14 | 220.31 | 214.77 | 217.77 | 318,191 | +0.02(+0.01%) |
Aug 13, 2024 | 211.94 | 218.48 | 210.22 | 217.75 | 272,612 | +10.44(+5.04%) |
Aug 12, 2024 | 209.77 | 211.89 | 207.29 | 207.31 | 267,033 | -1.03(-0.49%) |
Aug 09, 2024 | 206.15 | 210.53 | 206.00 | 208.34 | 301,913 | +2.46(+1.19%) |
Aug 08, 2024 | 198.52 | 206.10 | 195.67 | 205.88 | 354,796 | +12.04(+6.21%) |
Aug 07, 2024 | 200.00 | 202.62 | 192.73 | 193.84 | 364,807 | -3.18(-1.61%) |
Aug 06, 2024 | 197.99 | 202.40 | 193.90 | 197.02 | 384,430 | +0.62(+0.32%) |
Aug 05, 2024 | 187.71 | 198.50 | 183.49 | 196.40 | 415,848 | -6.16(-3.04%) |
Aug 02, 2024 | 203.50 | 204.35 | 196.84 | 202.56 | 517,570 | -12.41(-5.77%) |
Aug 01, 2024 | 220.26 | 224.13 | 211.40 | 214.97 | 364,511 | -5.59(-2.53%) |
Jul 31, 2024 | 222.00 | 225.65 | 218.22 | 220.56 | 418,133 | +8.52(+4.02%) |
Jul 30, 2024 | 220.02 | 220.46 | 210.86 | 212.04 | 426,871 | -7.86(-3.57%) |
Jul 29, 2024 | 222.25 | 226.11 | 219.03 | 219.90 | 320,301 | -1.04(-0.47%) |
Jul 26, 2024 | 222.72 | 225.58 | 219.12 | 220.94 | 295,516 | +4.50(+2.08%) |
Jul 25, 2024 | 226.33 | 226.71 | 214.83 | 216.44 | 646,569 | -8.07(-3.59%) |
Jul 24, 2024 | 238.67 | 239.75 | 224.16 | 224.51 | 448,844 | -17.26(-7.14%) |
Jul 23, 2024 | 242.01 | 247.23 | 241.66 | 241.77 | 239,955 | -3.10(-1.27%) |
Jul 22, 2024 | 240.33 | 245.02 | 237.97 | 244.87 | 280,590 | +8.64(+3.66%) |
Jul 19, 2024 | 238.88 | 240.00 | 233.41 | 236.23 | 343,186 | -1.14(-0.48%) |
Jul 18, 2024 | 254.84 | 255.50 | 234.56 | 237.37 | 509,100 | -15.37(-6.08%) |
Jul 17, 2024 | 259.49 | 264.69 | 250.63 | 252.74 | 536,559 | -12.76(-4.81%) |
Jul 16, 2024 | 259.99 | 266.39 | 259.49 | 265.50 | 403,513 | +9.83(+3.84%) |
Jul 15, 2024 | 254.19 | 259.22 | 252.72 | 255.67 | 295,950 | +4.15(+1.65%) |
Jul 12, 2024 | 245.30 | 258.08 | 242.35 | 251.52 | 380,808 | +6.95(+2.84%) |
Jul 11, 2024 | 247.71 | 251.88 | 244.06 | 244.57 | 312,779 | +1.58(+0.65%) |
Jul 10, 2024 | 241.62 | 244.27 | 240.35 | 242.99 | 231,535 | +3.09(+1.29%) |
Jul 09, 2024 | 242.42 | 245.33 | 239.87 | 239.90 | 222,969 | -1.76(-0.73%) |
Jul 08, 2024 | 241.05 | 244.44 | 240.11 | 241.66 | 231,684 | +2.33(+0.97%) |
Jul 05, 2024 | 240.86 | 242.16 | 238.35 | 239.33 | 311,986 | -1.63(-0.68%) |
Jul 03, 2024 | 242.50 | 243.35 | 239.19 | 240.96 | 220,103 | -0.70(-0.29%) |
Jul 02, 2024 | 242.89 | 245.51 | 238.78 | 241.66 | 399,830 | -1.24(-0.51%) |
Jul 01, 2024 | 245.74 | 246.88 | 236.52 | 242.90 | 382,944 | -1.89(-0.77%) |
Jun 28, 2024 | 248.00 | 250.00 | 240.94 | 244.79 | 680,442 | -1.83(-0.74%) |
Jun 27, 2024 | 245.00 | 248.50 | 243.83 | 246.62 | 260,772 | +3.28(+1.35%) |
Jun 26, 2024 | 241.00 | 247.09 | 240.41 | 243.34 | 302,372 | -2.53(-1.03%) |
Jun 25, 2024 | 238.82 | 246.35 | 238.19 | 245.87 | 285,000 | +8.16(+3.43%) |
Jun 24, 2024 | 245.13 | 245.13 | 237.66 | 237.71 | 272,723 | -9.19(-3.72%) |
Jun 21, 2024 | 245.05 | 248.79 | 238.63 | 246.90 | 820,483 | +0.91(+0.37%) |
Jun 20, 2024 | 253.54 | 257.04 | 243.62 | 245.99 | 640,610 | -8.34(-3.28%) |
Jun 18, 2024 | 249.02 | 256.51 | 246.83 | 254.33 | 574,162 | +6.05(+2.44%) |
Jun 17, 2024 | 242.19 | 252.32 | 241.20 | 248.28 | 428,617 | +7.36(+3.05%) |
Jun 14, 2024 | 241.19 | 243.56 | 236.07 | 240.92 | 376,285 | -4.28(-1.75%) |
Jun 13, 2024 | 237.93 | 245.25 | 234.80 | 245.20 | 344,986 | +7.51(+3.16%) |
Jun 12, 2024 | 239.71 | 244.74 | 237.49 | 237.69 | 192,973 | +3.97(+1.70%) |
Jun 11, 2024 | 234.71 | 235.74 | 230.70 | 233.72 | 341,225 | -3.71(-1.56%) |
Jun 10, 2024 | 228.73 | 238.31 | 228.73 | 237.43 | 472,121 | +6.74(+2.92%) |
Jun 07, 2024 | 235.04 | 235.04 | 229.38 | 230.69 | 383,738 | -5.52(-2.34%) |
Jun 06, 2024 | 243.10 | 243.18 | 235.51 | 236.21 | 544,368 | -6.50(-2.68%) |
Jun 05, 2024 | 236.98 | 243.21 | 235.88 | 242.71 | 328,800 | +9.45(+4.05%) |
Jun 04, 2024 | 237.00 | 237.00 | 229.44 | 233.26 | 269,064 | -5.93(-2.48%) |