Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 241.12 | 248.06 | 241.12 | 245.09 | 205,795 | +5.61(+2.34%) |
Aug 22, 2024 | 239.93 | 241.19 | 238.91 | 239.48 | 142,045 | -0.15(-0.06%) |
Aug 21, 2024 | 237.75 | 240.03 | 235.78 | 239.63 | 174,231 | +2.77(+1.17%) |
Aug 20, 2024 | 240.45 | 240.88 | 235.55 | 236.86 | 128,615 | -4.06(-1.69%) |
Aug 19, 2024 | 240.38 | 242.88 | 239.18 | 240.92 | 230,708 | +0.27(+0.11%) |
Aug 16, 2024 | 241.12 | 243.96 | 240.12 | 240.65 | 181,295 | -1.14(-0.47%) |
Aug 15, 2024 | 240.93 | 243.39 | 240.93 | 241.79 | 303,566 | +4.82(+2.03%) |
Aug 14, 2024 | 235.48 | 238.25 | 233.73 | 236.97 | 164,624 | +2.87(+1.23%) |
Aug 13, 2024 | 230.52 | 235.42 | 229.14 | 234.10 | 328,077 | +5.22(+2.28%) |
Aug 12, 2024 | 232.51 | 232.51 | 228.00 | 228.88 | 185,936 | -4.21(-1.81%) |
Aug 09, 2024 | 233.85 | 234.22 | 231.25 | 233.09 | 317,478 | -0.08(-0.03%) |
Aug 08, 2024 | 226.72 | 234.54 | 224.76 | 233.17 | 344,496 | +9.37(+4.19%) |
Aug 07, 2024 | 230.98 | 231.00 | 223.78 | 223.80 | 386,933 | -3.48(-1.53%) |
Aug 06, 2024 | 223.00 | 231.93 | 220.81 | 227.28 | 422,095 | +5.19(+2.34%) |
Aug 05, 2024 | 215.22 | 224.71 | 212.62 | 222.09 | 591,050 | -5.89(-2.58%) |
Aug 02, 2024 | 229.67 | 231.74 | 225.15 | 227.98 | 573,679 | -10.15(-4.26%) |
Aug 01, 2024 | 251.10 | 251.41 | 235.01 | 238.13 | 532,337 | -12.26(-4.90%) |
Jul 31, 2024 | 249.22 | 254.74 | 248.72 | 250.39 | 596,095 | +3.23(+1.31%) |
Jul 30, 2024 | 247.82 | 252.07 | 246.85 | 247.16 | 388,612 | +1.96(+0.80%) |
Jul 29, 2024 | 250.00 | 250.06 | 244.13 | 245.20 | 344,984 | -4.03(-1.62%) |
Jul 26, 2024 | 247.63 | 252.99 | 247.23 | 249.23 | 424,525 | +3.51(+1.43%) |
Jul 25, 2024 | 236.17 | 249.72 | 236.17 | 245.72 | 736,364 | +9.33(+3.95%) |
Jul 24, 2024 | 243.00 | 246.41 | 234.68 | 236.39 | 718,250 | -7.79(-3.19%) |
Jul 23, 2024 | 242.73 | 246.42 | 242.02 | 244.18 | 454,177 | +3.73(+1.55%) |
Jul 22, 2024 | 241.41 | 242.35 | 238.02 | 240.45 | 472,067 | -0.06(-0.02%) |
Jul 19, 2024 | 241.80 | 242.20 | 238.84 | 240.51 | 300,179 | -1.29(-0.53%) |
Jul 18, 2024 | 243.54 | 248.03 | 239.18 | 241.80 | 880,499 | -1.56(-0.64%) |
Jul 17, 2024 | 242.74 | 245.44 | 239.89 | 243.36 | 396,682 | -0.98(-0.40%) |
Jul 16, 2024 | 236.76 | 244.59 | 235.37 | 244.34 | 397,787 | +7.95(+3.36%) |
Jul 15, 2024 | 229.20 | 236.80 | 229.01 | 236.39 | 469,516 | +9.45(+4.16%) |
Jul 12, 2024 | 226.77 | 230.90 | 225.11 | 226.94 | 289,747 | +1.47(+0.65%) |
Jul 11, 2024 | 223.23 | 226.68 | 222.03 | 225.47 | 297,873 | +4.43(+2.00%) |
Jul 10, 2024 | 215.64 | 222.10 | 215.16 | 221.04 | 344,685 | +6.43(+3.00%) |
Jul 09, 2024 | 215.01 | 217.11 | 212.80 | 214.61 | 425,681 | +1.97(+0.93%) |
Jul 08, 2024 | 213.13 | 215.39 | 212.56 | 212.64 | 293,999 | -0.13(-0.06%) |
Jul 05, 2024 | 210.29 | 213.07 | 209.57 | 212.77 | 216,908 | +1.77(+0.84%) |
Jul 03, 2024 | 212.42 | 213.02 | 210.41 | 211.00 | 154,375 | -0.41(-0.19%) |
Jul 02, 2024 | 210.07 | 213.20 | 210.07 | 211.41 | 393,899 | +0.33(+0.16%) |
Jul 01, 2024 | 209.22 | 211.34 | 207.53 | 211.08 | 422,861 | +2.65(+1.27%) |
Jun 28, 2024 | 198.30 | 208.76 | 198.30 | 208.43 | 825,507 | +10.92(+5.53%) |
Jun 27, 2024 | 194.65 | 198.24 | 193.68 | 197.51 | 296,589 | +2.87(+1.47%) |
Jun 26, 2024 | 193.11 | 195.54 | 192.61 | 194.64 | 212,421 | +0.17(+0.09%) |
Jun 25, 2024 | 196.01 | 196.79 | 193.47 | 194.47 | 227,965 | -2.32(-1.18%) |
Jun 24, 2024 | 194.96 | 199.03 | 194.39 | 196.79 | 291,377 | +2.02(+1.04%) |
Jun 21, 2024 | 202.08 | 202.08 | 194.16 | 194.77 | 856,671 | -6.49(-3.22%) |
Jun 20, 2024 | 204.44 | 204.44 | 200.26 | 201.26 | 319,888 | -3.32(-1.62%) |
Jun 18, 2024 | 201.10 | 205.76 | 200.36 | 204.58 | 302,795 | +4.32(+2.16%) |
Jun 17, 2024 | 198.15 | 200.32 | 194.71 | 200.26 | 318,712 | +3.00(+1.52%) |
Jun 14, 2024 | 195.19 | 197.35 | 195.19 | 197.26 | 308,515 | -0.14(-0.07%) |
Jun 13, 2024 | 194.68 | 198.32 | 194.53 | 197.40 | 384,095 | -0.21(-0.11%) |
Jun 12, 2024 | 197.68 | 199.73 | 196.69 | 197.61 | 202,359 | +4.59(+2.38%) |
Jun 11, 2024 | 192.58 | 194.24 | 191.85 | 193.02 | 150,376 | -1.10(-0.57%) |
Jun 10, 2024 | 190.44 | 194.80 | 189.59 | 194.12 | 182,224 | +1.52(+0.79%) |
Jun 07, 2024 | 194.49 | 195.01 | 192.15 | 192.60 | 174,112 | -3.16(-1.61%) |
Jun 06, 2024 | 197.52 | 197.52 | 194.66 | 195.76 | 247,500 | -1.78(-0.90%) |
Jun 05, 2024 | 195.65 | 200.26 | 194.71 | 197.54 | 257,154 | +2.36(+1.21%) |
Jun 04, 2024 | 199.80 | 200.24 | 194.83 | 195.18 | 352,154 | -6.20(-3.08%) |