Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 231.26 | 231.90 | 228.35 | 228.95 | 607,141 | -1.73(-0.75%) |
Aug 23, 2024 | 231.52 | 233.48 | 229.40 | 230.68 | 662,527 | -0.53(-0.23%) |
Aug 22, 2024 | 230.35 | 231.59 | 228.94 | 231.21 | 564,533 | +1.16(+0.50%) |
Aug 21, 2024 | 230.27 | 230.51 | 228.08 | 230.05 | 372,558 | +0.41(+0.18%) |
Aug 20, 2024 | 230.37 | 230.37 | 228.72 | 229.64 | 396,565 | -0.84(-0.36%) |
Aug 19, 2024 | 228.06 | 230.58 | 228.06 | 230.48 | 413,397 | +1.98(+0.87%) |
Aug 16, 2024 | 227.07 | 228.73 | 225.92 | 228.50 | 642,099 | +2.01(+0.89%) |
Aug 15, 2024 | 226.51 | 227.01 | 225.06 | 226.49 | 693,498 | +0.43(+0.19%) |
Aug 14, 2024 | 226.46 | 228.30 | 225.54 | 226.06 | 860,364 | -1.82(-0.80%) |
Aug 13, 2024 | 229.12 | 229.69 | 226.30 | 227.88 | 837,747 | -0.95(-0.42%) |
Aug 12, 2024 | 228.68 | 230.30 | 227.30 | 228.83 | 532,151 | +0.50(+0.22%) |
Aug 09, 2024 | 230.51 | 230.95 | 226.93 | 228.33 | 505,854 | -2.29(-0.99%) |
Aug 08, 2024 | 226.66 | 230.78 | 226.59 | 230.62 | 765,466 | +3.79(+1.67%) |
Aug 07, 2024 | 226.75 | 230.24 | 226.33 | 226.83 | 730,194 | +0.87(+0.39%) |
Aug 06, 2024 | 227.50 | 229.84 | 225.76 | 225.96 | 829,154 | -1.14(-0.50%) |
Aug 05, 2024 | 229.39 | 231.50 | 224.35 | 227.10 | 1,126,459 | -3.09(-1.34%) |
Aug 02, 2024 | 229.22 | 233.16 | 226.35 | 230.19 | 1,082,003 | +0.97(+0.42%) |
Aug 01, 2024 | 227.53 | 230.00 | 225.26 | 229.22 | 1,015,107 | +2.33(+1.03%) |
Jul 31, 2024 | 227.90 | 228.94 | 224.57 | 226.89 | 1,437,071 | -0.85(-0.37%) |
Jul 30, 2024 | 225.88 | 229.25 | 223.38 | 227.74 | 1,558,597 | +2.96(+1.32%) |
Jul 29, 2024 | 229.60 | 229.82 | 224.30 | 224.78 | 1,452,190 | -4.63(-2.02%) |
Jul 26, 2024 | 239.41 | 240.27 | 227.11 | 229.41 | 2,302,157 | -13.86(-5.70%) |
Jul 25, 2024 | 239.02 | 245.59 | 239.02 | 243.27 | 1,632,111 | +6.12(+2.58%) |
Jul 24, 2024 | 240.02 | 241.21 | 236.90 | 237.15 | 1,029,990 | -2.87(-1.20%) |
Jul 23, 2024 | 239.16 | 241.18 | 237.71 | 240.02 | 719,749 | +1.88(+0.79%) |
Jul 22, 2024 | 234.93 | 238.26 | 234.51 | 238.14 | 683,400 | +3.37(+1.44%) |
Jul 19, 2024 | 239.14 | 239.14 | 234.16 | 234.77 | 643,165 | -2.99(-1.26%) |
Jul 18, 2024 | 237.05 | 239.87 | 236.69 | 237.76 | 806,413 | -0.49(-0.21%) |
Jul 17, 2024 | 240.42 | 242.86 | 238.23 | 238.25 | 1,138,575 | -2.17(-0.90%) |
Jul 16, 2024 | 235.28 | 240.60 | 234.51 | 240.42 | 924,689 | +5.88(+2.51%) |
Jul 15, 2024 | 232.20 | 235.34 | 231.64 | 234.54 | 800,191 | +3.50(+1.51%) |
Jul 12, 2024 | 231.84 | 233.85 | 230.40 | 231.04 | 793,408 | +0.70(+0.30%) |
Jul 11, 2024 | 227.89 | 231.59 | 227.38 | 230.34 | 835,243 | +3.07(+1.35%) |
Jul 10, 2024 | 225.96 | 227.70 | 225.96 | 227.27 | 612,505 | +1.31(+0.58%) |
Jul 09, 2024 | 226.06 | 226.84 | 224.79 | 225.96 | 579,350 | -0.04(-0.02%) |
Jul 08, 2024 | 225.22 | 226.55 | 224.94 | 226.00 | 645,410 | +1.93(+0.86%) |
Jul 05, 2024 | 224.09 | 224.14 | 221.76 | 224.07 | 483,226 | -0.51(-0.23%) |
Jul 03, 2024 | 223.54 | 225.40 | 222.61 | 224.58 | 422,250 | +0.98(+0.44%) |
Jul 02, 2024 | 221.98 | 223.70 | 221.77 | 223.60 | 496,318 | +1.64(+0.74%) |
Jul 01, 2024 | 225.59 | 226.50 | 221.88 | 221.96 | 613,176 | -2.62(-1.17%) |
Jun 28, 2024 | 224.45 | 226.25 | 223.51 | 224.58 | 3,463,348 | +1.40(+0.63%) |
Jun 27, 2024 | 224.51 | 224.51 | 222.41 | 223.18 | 825,320 | -0.30(-0.13%) |
Jun 26, 2024 | 223.78 | 223.93 | 221.51 | 223.48 | 597,979 | -1.03(-0.46%) |
Jun 25, 2024 | 225.11 | 225.95 | 222.66 | 224.51 | 609,183 | -0.98(-0.43%) |
Jun 24, 2024 | 225.97 | 228.13 | 224.96 | 225.49 | 572,541 | -0.02(-0.01%) |
Jun 21, 2024 | 224.78 | 225.77 | 222.42 | 225.51 | 800,984 | +1.41(+0.63%) |
Jun 20, 2024 | 221.99 | 224.52 | 221.99 | 224.10 | 553,926 | +1.65(+0.74%) |
Jun 18, 2024 | 220.71 | 222.74 | 219.94 | 222.45 | 585,838 | +1.76(+0.80%) |
Jun 17, 2024 | 216.73 | 221.17 | 216.69 | 220.69 | 557,458 | +3.22(+1.48%) |
Jun 14, 2024 | 217.33 | 218.54 | 215.37 | 217.47 | 434,587 | -1.73(-0.79%) |
Jun 13, 2024 | 218.58 | 219.48 | 216.96 | 219.20 | 512,420 | +0.23(+0.11%) |
Jun 12, 2024 | 220.62 | 220.90 | 218.52 | 218.97 | 537,864 | -1.25(-0.57%) |
Jun 11, 2024 | 220.26 | 221.17 | 218.80 | 220.22 | 595,815 | -1.20(-0.54%) |
Jun 10, 2024 | 221.80 | 222.01 | 220.67 | 221.42 | 572,913 | -0.48(-0.22%) |
Jun 07, 2024 | 221.51 | 223.94 | 221.27 | 221.90 | 567,881 | -0.14(-0.06%) |
Jun 06, 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 865,314 | -2.11(-0.94%) |
Jun 05, 2024 | 226.75 | 226.75 | 223.12 | 224.15 | 709,349 | -2.54(-1.12%) |
Jun 04, 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 790,911 | +1.20(+0.53%) |