Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 228.64 | 234.58 | 227.05 | 229.16 | 12,684 | +0.29(+0.13%) |
Aug 29, 2024 | 231.80 | 231.80 | 227.00 | 228.87 | 19,287 | -2.88(-1.24%) |
Aug 28, 2024 | 237.02 | 237.02 | 231.75 | 231.75 | 12,384 | -3.54(-1.50%) |
Aug 27, 2024 | 233.54 | 239.40 | 233.54 | 235.29 | 13,906 | -0.35(-0.15%) |
Aug 26, 2024 | 234.75 | 235.64 | 230.74 | 235.64 | 7,902 | +1.48(+0.63%) |
Aug 23, 2024 | 229.30 | 234.16 | 229.00 | 234.16 | 7,656 | +7.10(+3.13%) |
Aug 22, 2024 | 227.00 | 229.40 | 225.42 | 227.06 | 3,416 | -0.14(-0.06%) |
Aug 21, 2024 | 221.05 | 227.20 | 221.05 | 227.20 | 8,476 | +4.01(+1.80%) |
Aug 20, 2024 | 222.99 | 224.53 | 222.99 | 223.19 | 11,353 | +1.66(+0.75%) |
Aug 19, 2024 | 221.11 | 223.74 | 219.18 | 221.53 | 4,309 | -0.37(-0.17%) |
Aug 16, 2024 | 220.78 | 221.90 | 220.42 | 221.90 | 8,474 | +1.21(+0.55%) |
Aug 15, 2024 | 219.75 | 223.35 | 219.68 | 220.69 | 10,024 | +4.51(+2.09%) |
Aug 14, 2024 | 216.60 | 219.98 | 216.18 | 216.18 | 9,426 | -1.38(-0.63%) |
Aug 13, 2024 | 214.40 | 217.57 | 211.16 | 217.56 | 12,306 | +5.16(+2.43%) |
Aug 12, 2024 | 216.80 | 216.80 | 212.00 | 212.40 | 4,997 | -7.09(-3.23%) |
Aug 09, 2024 | 223.70 | 223.70 | 217.65 | 219.49 | 12,915 | -1.06(-0.48%) |
Aug 08, 2024 | 224.02 | 224.02 | 220.55 | 220.55 | 7,234 | -0.52(-0.24%) |
Aug 07, 2024 | 221.52 | 225.67 | 220.35 | 221.07 | 10,318 | +2.58(+1.18%) |
Aug 06, 2024 | 212.78 | 220.22 | 212.78 | 218.49 | 30,469 | +6.33(+2.98%) |
Aug 05, 2024 | 218.03 | 221.40 | 211.00 | 212.16 | 37,150 | -17.34(-7.56%) |
Aug 02, 2024 | 230.57 | 230.88 | 227.00 | 229.50 | 9,612 | -5.59(-2.38%) |
Aug 01, 2024 | 242.30 | 242.30 | 232.91 | 235.09 | 10,567 | -7.21(-2.98%) |
Jul 31, 2024 | 240.48 | 244.16 | 237.73 | 242.30 | 36,298 | +1.80(+0.75%) |
Jul 30, 2024 | 240.58 | 241.45 | 239.81 | 240.50 | 8,328 | +1.73(+0.72%) |
Jul 29, 2024 | 240.09 | 243.31 | 238.30 | 238.77 | 5,154 | -4.34(-1.79%) |
Jul 26, 2024 | 239.63 | 244.89 | 236.45 | 243.11 | 33,424 | +5.95(+2.51%) |
Jul 25, 2024 | 239.17 | 242.52 | 237.16 | 237.16 | 23,497 | -0.53(-0.22%) |
Jul 24, 2024 | 241.90 | 244.51 | 237.51 | 237.69 | 11,145 | -5.16(-2.12%) |
Jul 23, 2024 | 237.95 | 243.00 | 237.36 | 242.85 | 44,102 | +6.61(+2.80%) |
Jul 22, 2024 | 236.00 | 238.00 | 233.10 | 236.24 | 8,964 | +0.10(+0.04%) |
Jul 19, 2024 | 237.25 | 237.25 | 233.46 | 236.14 | 5,243 | -0.74(-0.31%) |
Jul 18, 2024 | 238.01 | 243.21 | 236.63 | 236.88 | 7,541 | -3.09(-1.29%) |
Jul 17, 2024 | 234.00 | 241.00 | 234.00 | 239.97 | 13,532 | +5.09(+2.17%) |
Jul 16, 2024 | 229.63 | 234.97 | 229.63 | 234.88 | 12,593 | +7.05(+3.09%) |
Jul 15, 2024 | 226.55 | 230.16 | 224.17 | 227.83 | 16,478 | +3.21(+1.43%) |
Jul 12, 2024 | 225.00 | 225.70 | 219.94 | 224.62 | 12,448 | -0.38(-0.17%) |
Jul 11, 2024 | 225.00 | 226.00 | 224.31 | 225.00 | 24,573 | +0.01(+0.00%) |
Jul 10, 2024 | 224.80 | 225.00 | 224.12 | 224.99 | 12,877 | +2.23(+1.00%) |
Jul 09, 2024 | 221.38 | 222.76 | 221.38 | 222.76 | 5,148 | -1.98(-0.88%) |
Jul 08, 2024 | 224.90 | 225.57 | 223.63 | 224.74 | 16,349 | +2.17(+0.97%) |
Jul 05, 2024 | 226.23 | 226.23 | 221.10 | 222.57 | 15,700 | -3.78(-1.67%) |
Jul 03, 2024 | 224.61 | 227.81 | 224.61 | 226.35 | 10,125 | +5.32(+2.41%) |
Jul 02, 2024 | 216.33 | 222.47 | 216.33 | 221.03 | 5,368 | +4.10(+1.89%) |
Jul 01, 2024 | 224.00 | 224.00 | 215.63 | 216.93 | 10,893 | -7.93(-3.53%) |
Jun 28, 2024 | 223.79 | 224.86 | 222.19 | 224.86 | 20,877 | +3.05(+1.38%) |
Jun 27, 2024 | 220.45 | 222.23 | 219.03 | 221.81 | 13,110 | +1.76(+0.80%) |
Jun 26, 2024 | 218.47 | 221.53 | 218.00 | 220.05 | 12,762 | +1.57(+0.72%) |
Jun 25, 2024 | 218.45 | 219.81 | 218.05 | 218.48 | 10,140 | +0.31(+0.14%) |
Jun 24, 2024 | 219.00 | 219.00 | 214.18 | 218.17 | 14,200 | -1.18(-0.54%) |
Jun 21, 2024 | 218.08 | 219.35 | 216.51 | 219.35 | 20,367 | +1.27(+0.58%) |
Jun 20, 2024 | 217.43 | 218.97 | 215.65 | 218.08 | 12,247 | +1.96(+0.91%) |
Jun 18, 2024 | 212.15 | 216.12 | 212.15 | 216.12 | 13,293 | +5.10(+2.42%) |
Jun 17, 2024 | 211.15 | 214.24 | 210.05 | 211.02 | 11,110 | -2.23(-1.05%) |
Jun 14, 2024 | 209.23 | 213.25 | 209.23 | 213.25 | 9,322 | -1.26(-0.59%) |
Jun 13, 2024 | 215.40 | 216.40 | 213.54 | 214.51 | 11,528 | -1.14(-0.53%) |
Jun 12, 2024 | 212.61 | 217.97 | 210.89 | 215.65 | 22,000 | +6.70(+3.21%) |
Jun 11, 2024 | 210.27 | 210.27 | 208.95 | 208.95 | 8,522 | -0.52(-0.25%) |
Jun 10, 2024 | 210.85 | 212.48 | 209.47 | 209.47 | 5,396 | -4.22(-1.97%) |
Jun 07, 2024 | 213.85 | 214.99 | 211.98 | 213.69 | 7,999 | +0.82(+0.39%) |
Jun 06, 2024 | 211.97 | 213.98 | 211.97 | 212.87 | 5,446 | +1.79(+0.85%) |
Jun 05, 2024 | 210.75 | 211.16 | 210.20 | 211.08 | 7,322 | -1.15(-0.54%) |
Jun 04, 2024 | 209.43 | 212.23 | 209.43 | 212.23 | 4,158 | -0.53(-0.25%) |