Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 244.15 | 244.15 | 234.93 | 234.93 | 255 | -5.33(-2.22%) |
Aug 21, 2024 | 238.95 | 240.26 | 234.15 | 240.26 | 452 | +3.63(+1.54%) |
Aug 20, 2024 | 231.35 | 242.05 | 231.35 | 236.62 | 528 | +3.94(+1.70%) |
Aug 19, 2024 | 228.39 | 236.76 | 228.39 | 232.68 | 566 | +0.76(+0.33%) |
Aug 16, 2024 | 230.20 | 236.22 | 230.20 | 231.92 | 231 | +0.72(+0.31%) |
Aug 15, 2024 | 229.15 | 234.08 | 229.15 | 231.20 | 434 | +0.95(+0.41%) |
Aug 14, 2024 | 227.66 | 231.35 | 225.69 | 230.25 | 323 | +2.77(+1.22%) |
Aug 13, 2024 | 229.39 | 230.46 | 226.25 | 227.48 | 891 | +1.54(+0.68%) |
Aug 12, 2024 | 226.33 | 230.78 | 225.83 | 225.94 | 322 | +0.26(+0.12%) |
Aug 09, 2024 | 227.15 | 230.20 | 225.20 | 225.68 | 323 | -1.57(-0.69%) |
Aug 08, 2024 | 228.12 | 229.80 | 225.00 | 227.25 | 501 | -1.19(-0.52%) |
Aug 07, 2024 | 230.95 | 231.28 | 224.26 | 228.44 | 409 | +4.19(+1.87%) |
Aug 06, 2024 | 227.75 | 227.75 | 224.00 | 224.25 | 508 | -2.00(-0.88%) |
Aug 05, 2024 | 227.78 | 230.12 | 224.25 | 226.25 | 550 | -3.61(-1.57%) |
Aug 02, 2024 | 228.62 | 230.20 | 224.25 | 229.86 | 686 | +0.96(+0.42%) |
Aug 01, 2024 | 228.68 | 229.10 | 224.12 | 228.90 | 585 | +0.42(+0.18%) |
Jul 31, 2024 | 228.65 | 231.44 | 228.40 | 228.48 | 340 | -3.96(-1.70%) |
Jul 30, 2024 | 230.55 | 235.68 | 228.16 | 232.44 | 1,167 | +7.32(+3.25%) |
Jul 29, 2024 | 226.81 | 229.55 | 222.40 | 225.12 | 682 | +7.57(+3.48%) |
Jul 26, 2024 | 223.56 | 228.06 | 217.55 | 217.55 | 694 | -0.29(-0.13%) |
Jul 25, 2024 | 200.74 | 217.84 | 200.74 | 217.84 | 652 | +7.59(+3.61%) |
Jul 24, 2024 | 211.64 | 216.25 | 210.00 | 210.25 | 387 | -1.05(-0.50%) |
Jul 23, 2024 | 219.72 | 219.72 | 210.28 | 211.30 | 348 | -2.73(-1.28%) |
Jul 22, 2024 | 215.00 | 220.22 | 208.54 | 214.03 | 591 | +1.95(+0.92%) |
Jul 19, 2024 | 211.83 | 214.05 | 209.59 | 212.08 | 849 | +2.08(+0.99%) |
Jul 18, 2024 | 217.92 | 218.00 | 210.00 | 210.00 | 1,647 | +4.64(+2.26%) |
Jul 17, 2024 | 209.02 | 210.20 | 205.36 | 205.36 | 350 | -9.54(-4.44%) |
Jul 16, 2024 | 221.56 | 222.65 | 209.34 | 214.90 | 342 | +0.46(+0.21%) |
Jul 15, 2024 | 216.98 | 221.12 | 213.10 | 214.44 | 1,274 | -4.72(-2.15%) |
Jul 12, 2024 | 222.20 | 224.00 | 217.00 | 219.16 | 545 | +4.24(+1.97%) |
Jul 11, 2024 | 218.56 | 219.40 | 214.66 | 214.92 | 258 | +4.32(+2.05%) |
Jul 10, 2024 | 210.80 | 215.14 | 209.82 | 210.60 | 396 | -0.20(-0.09%) |
Jul 09, 2024 | 218.20 | 220.20 | 208.73 | 210.80 | 882 | -3.44(-1.61%) |
Jul 08, 2024 | 217.40 | 222.15 | 214.24 | 214.24 | 642 | -1.96(-0.91%) |
Jul 05, 2024 | 219.40 | 219.95 | 213.00 | 216.20 | 131 | -3.75(-1.70%) |
Jul 03, 2024 | 217.51 | 219.95 | 211.55 | 219.95 | 399 | +7.01(+3.29%) |
Jul 02, 2024 | 208.49 | 217.76 | 208.49 | 212.94 | 624 | -1.80(-0.84%) |
Jul 01, 2024 | 221.35 | 221.35 | 213.65 | 214.74 | 597 | -1.68(-0.78%) |
Jun 28, 2024 | 214.27 | 220.00 | 212.89 | 216.42 | 735 | +0.82(+0.38%) |
Jun 27, 2024 | 217.90 | 220.65 | 215.60 | 215.60 | 498 | -7.30(-3.28%) |
Jun 26, 2024 | 219.26 | 222.90 | 219.26 | 222.90 | 161 | +2.93(+1.33%) |
Jun 25, 2024 | 223.01 | 225.00 | 219.97 | 219.97 | 931 | -3.29(-1.47%) |
Jun 24, 2024 | 223.26 | 226.97 | 219.60 | 223.26 | 660 | +0.00(+0.00%) |
Jun 21, 2024 | 225.83 | 225.88 | 223.25 | 223.26 | 415 | -3.31(-1.46%) |
Jun 20, 2024 | 224.91 | 226.82 | 223.00 | 226.57 | 761 | +3.82(+1.72%) |
Jun 18, 2024 | 223.40 | 226.20 | 219.26 | 222.75 | 433 | +3.79(+1.73%) |
Jun 17, 2024 | 221.94 | 223.72 | 217.45 | 218.96 | 412 | +5.71(+2.68%) |
Jun 14, 2024 | 215.53 | 220.02 | 213.25 | 213.25 | 552 | -16.75(-7.28%) |
Jun 13, 2024 | 221.46 | 230.00 | 220.25 | 230.00 | 165 | +7.36(+3.31%) |
Jun 12, 2024 | 226.88 | 232.72 | 222.64 | 222.64 | 787 | +2.39(+1.09%) |
Jun 11, 2024 | 221.31 | 221.31 | 218.04 | 220.25 | 132 | -1.61(-0.73%) |
Jun 10, 2024 | 224.44 | 225.94 | 220.26 | 221.86 | 688 | -2.39(-1.07%) |
Jun 07, 2024 | 227.19 | 228.16 | 224.01 | 224.25 | 325 | +0.65(+0.29%) |
Jun 06, 2024 | 223.25 | 229.26 | 223.25 | 223.60 | 334 | -0.82(-0.37%) |
Jun 05, 2024 | 224.76 | 229.20 | 223.37 | 224.42 | 182 | -2.00(-0.88%) |
Jun 04, 2024 | 225.46 | 229.23 | 220.64 | 226.42 | 529 | +0.82(+0.36%) |