Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 218.03 | 220.13 | 217.46 | 219.15 | 1,285,335 | +1.90(+0.87%) |
Aug 22, 2024 | 219.68 | 220.10 | 217.15 | 217.25 | 1,449,649 | -1.62(-0.74%) |
Aug 21, 2024 | 218.82 | 219.50 | 217.80 | 218.87 | 471,821 | +1.10(+0.51%) |
Aug 20, 2024 | 219.18 | 220.12 | 217.13 | 217.77 | 567,976 | -1.27(-0.58%) |
Aug 19, 2024 | 216.16 | 219.06 | 215.90 | 219.04 | 558,677 | +2.87(+1.33%) |
Aug 16, 2024 | 215.63 | 217.10 | 215.16 | 216.17 | 558,560 | +1.23(+0.57%) |
Aug 15, 2024 | 213.48 | 215.51 | 213.44 | 214.94 | 543,223 | +2.39(+1.12%) |
Aug 14, 2024 | 211.97 | 212.78 | 210.83 | 212.55 | 710,997 | +1.53(+0.73%) |
Aug 13, 2024 | 208.46 | 211.36 | 208.24 | 211.02 | 413,210 | +5.04(+2.45%) |
Aug 12, 2024 | 207.08 | 207.80 | 205.51 | 205.98 | 521,247 | -2.55(-1.22%) |
Aug 09, 2024 | 205.76 | 208.99 | 205.75 | 208.53 | 593,303 | +2.25(+1.09%) |
Aug 08, 2024 | 203.09 | 206.95 | 201.71 | 206.28 | 1,038,245 | +4.69(+2.33%) |
Aug 07, 2024 | 203.88 | 205.91 | 201.36 | 201.59 | 715,137 | -0.14(-0.07%) |
Aug 06, 2024 | 201.29 | 204.55 | 201.03 | 201.73 | 898,754 | +2.70(+1.36%) |
Aug 05, 2024 | 195.10 | 200.78 | 194.93 | 199.03 | 1,473,901 | -5.69(-2.78%) |
Aug 02, 2024 | 204.08 | 204.99 | 202.67 | 204.72 | 1,144,568 | -0.84(-0.41%) |
Aug 01, 2024 | 208.69 | 211.09 | 204.35 | 205.56 | 681,860 | -6.04(-2.85%) |
Jul 31, 2024 | 210.71 | 212.44 | 209.70 | 211.60 | 491,447 | +4.84(+2.34%) |
Jul 30, 2024 | 207.79 | 208.68 | 206.37 | 206.76 | 1,068,553 | -2.44(-1.17%) |
Jul 29, 2024 | 211.27 | 211.85 | 208.69 | 209.20 | 1,005,202 | -4.25(-1.99%) |
Jul 26, 2024 | 211.71 | 214.05 | 210.91 | 213.45 | 688,337 | +2.64(+1.25%) |
Jul 25, 2024 | 210.28 | 213.77 | 208.90 | 210.81 | 1,378,288 | +1.41(+0.67%) |
Jul 24, 2024 | 211.85 | 212.33 | 208.97 | 209.40 | 1,380,533 | -5.36(-2.50%) |
Jul 23, 2024 | 212.56 | 214.94 | 211.00 | 214.76 | 2,594,046 | +14.29(+7.13%) |
Jul 22, 2024 | 199.23 | 201.30 | 199.04 | 200.47 | 1,053,977 | +3.26(+1.65%) |
Jul 19, 2024 | 196.76 | 198.62 | 196.66 | 197.21 | 699,570 | -0.02(-0.01%) |
Jul 18, 2024 | 200.63 | 200.77 | 196.14 | 197.23 | 795,756 | -2.78(-1.39%) |
Jul 17, 2024 | 201.51 | 202.16 | 199.17 | 200.01 | 790,531 | -4.86(-2.37%) |
Jul 16, 2024 | 204.49 | 204.91 | 203.50 | 204.87 | 425,756 | +1.36(+0.67%) |
Jul 15, 2024 | 205.33 | 205.71 | 203.25 | 203.51 | 493,667 | -1.60(-0.78%) |
Jul 12, 2024 | 202.88 | 206.34 | 202.47 | 205.11 | 635,298 | +3.38(+1.68%) |
Jul 11, 2024 | 203.77 | 204.13 | 201.37 | 201.73 | 612,985 | -0.56(-0.28%) |
Jul 10, 2024 | 201.27 | 202.41 | 200.59 | 202.29 | 465,931 | +2.01(+1.00%) |
Jul 09, 2024 | 202.65 | 202.65 | 199.59 | 200.28 | 654,130 | -2.51(-1.24%) |
Jul 08, 2024 | 205.65 | 205.73 | 202.46 | 202.79 | 546,818 | -3.15(-1.53%) |
Jul 05, 2024 | 205.71 | 206.08 | 203.73 | 205.94 | 552,350 | +2.92(+1.44%) |
Jul 03, 2024 | 201.16 | 203.25 | 201.11 | 203.02 | 471,633 | +4.44(+2.24%) |
Jul 02, 2024 | 197.68 | 199.33 | 197.55 | 198.58 | 596,349 | -0.84(-0.42%) |
Jul 01, 2024 | 200.54 | 200.84 | 198.58 | 199.42 | 753,359 | -2.29(-1.14%) |
Jun 28, 2024 | 201.76 | 204.33 | 200.89 | 201.71 | 843,472 | +0.96(+0.48%) |
Jun 27, 2024 | 199.67 | 201.45 | 199.61 | 200.75 | 763,210 | +2.16(+1.09%) |
Jun 26, 2024 | 197.33 | 199.34 | 197.04 | 198.59 | 1,205,695 | +2.85(+1.46%) |
Jun 25, 2024 | 193.01 | 195.79 | 192.41 | 195.74 | 696,137 | +4.05(+2.11%) |
Jun 24, 2024 | 192.14 | 193.33 | 191.59 | 191.69 | 709,854 | -2.47(-1.27%) |
Jun 21, 2024 | 192.88 | 194.30 | 192.01 | 194.16 | 650,838 | +2.69(+1.40%) |
Jun 20, 2024 | 190.49 | 193.44 | 190.21 | 191.47 | 1,168,790 | +2.85(+1.51%) |
Jun 18, 2024 | 188.80 | 189.82 | 188.45 | 188.62 | 681,623 | -1.40(-0.74%) |
Jun 17, 2024 | 188.71 | 190.41 | 188.17 | 190.02 | 1,070,255 | +2.20(+1.17%) |
Jun 14, 2024 | 188.16 | 188.69 | 186.50 | 187.82 | 1,359,746 | -4.60(-2.39%) |
Jun 13, 2024 | 195.10 | 195.52 | 190.33 | 192.42 | 909,625 | -4.78(-2.42%) |
Jun 12, 2024 | 195.17 | 197.43 | 194.90 | 197.20 | 1,325,123 | +8.46(+4.48%) |
Jun 11, 2024 | 187.19 | 189.55 | 186.40 | 188.74 | 1,006,308 | -1.50(-0.79%) |
Jun 10, 2024 | 188.83 | 190.51 | 188.75 | 190.24 | 456,279 | -0.86(-0.45%) |
Jun 07, 2024 | 191.73 | 192.33 | 190.91 | 191.10 | 512,919 | -1.94(-1.00%) |
Jun 06, 2024 | 194.31 | 194.47 | 192.70 | 193.04 | 852,121 | +4.29(+2.27%) |
Jun 05, 2024 | 186.17 | 188.78 | 185.37 | 188.75 | 697,673 | +4.53(+2.46%) |
Jun 04, 2024 | 184.00 | 184.99 | 183.23 | 184.22 | 470,461 | -0.02(-0.01%) |