Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 216.35 | 216.35 | 214.69 | 215.64 | 35,139 | -0.40(-0.19%) |
Aug 21, 2024 | 216.14 | 217.20 | 215.48 | 216.04 | 60,543 | +1.69(+0.79%) |
Aug 20, 2024 | 213.72 | 214.43 | 213.25 | 214.35 | 48,057 | +0.66(+0.31%) |
Aug 19, 2024 | 213.23 | 214.15 | 213.23 | 213.69 | 79,991 | +0.69(+0.32%) |
Aug 16, 2024 | 212.01 | 213.07 | 211.97 | 213.00 | 129,566 | +0.67(+0.32%) |
Aug 15, 2024 | 212.84 | 213.43 | 211.82 | 212.33 | 92,800 | +2.19(+1.04%) |
Aug 14, 2024 | 209.01 | 210.67 | 208.94 | 210.14 | 64,450 | +1.09(+0.52%) |
Aug 13, 2024 | 208.01 | 209.13 | 207.09 | 209.05 | 56,953 | +1.21(+0.58%) |
Aug 12, 2024 | 209.20 | 209.20 | 207.52 | 207.84 | 63,429 | -1.27(-0.61%) |
Aug 09, 2024 | 208.92 | 209.48 | 207.70 | 209.11 | 170,868 | -0.16(-0.08%) |
Aug 08, 2024 | 206.99 | 209.59 | 206.99 | 209.27 | 91,690 | +1.82(+0.88%) |
Aug 07, 2024 | 208.31 | 210.19 | 207.29 | 207.45 | 121,199 | +0.24(+0.12%) |
Aug 06, 2024 | 206.91 | 209.44 | 206.71 | 207.21 | 110,650 | +1.21(+0.59%) |
Aug 05, 2024 | 208.61 | 209.34 | 205.18 | 206.00 | 141,142 | -4.14(-1.97%) |
Aug 02, 2024 | 209.68 | 211.16 | 206.53 | 210.14 | 438,513 | +1.17(+0.56%) |
Aug 01, 2024 | 207.54 | 209.16 | 206.97 | 208.97 | 211,987 | +1.61(+0.78%) |
Jul 31, 2024 | 207.53 | 208.57 | 206.25 | 207.36 | 51,900 | -0.18(-0.09%) |
Jul 30, 2024 | 206.49 | 207.77 | 205.55 | 207.54 | 76,260 | -0.82(-0.39%) |
Jul 29, 2024 | 208.16 | 208.75 | 207.04 | 208.36 | 207,205 | +0.07(+0.03%) |
Jul 26, 2024 | 206.97 | 208.51 | 206.66 | 208.29 | 82,508 | +2.23(+1.08%) |
Jul 25, 2024 | 206.32 | 208.71 | 206.06 | 206.06 | 55,147 | +0.22(+0.11%) |
Jul 24, 2024 | 205.44 | 206.34 | 204.72 | 205.84 | 82,725 | -0.31(-0.15%) |
Jul 23, 2024 | 207.18 | 207.37 | 206.11 | 206.15 | 45,492 | -0.77(-0.37%) |
Jul 22, 2024 | 207.29 | 207.29 | 205.75 | 206.92 | 48,428 | +0.12(+0.06%) |
Jul 19, 2024 | 207.76 | 208.08 | 206.50 | 206.80 | 50,706 | -0.56(-0.27%) |
Jul 18, 2024 | 207.92 | 209.59 | 207.36 | 207.36 | 81,804 | -1.26(-0.60%) |
Jul 17, 2024 | 206.06 | 209.00 | 206.06 | 208.62 | 55,788 | +2.62(+1.27%) |
Jul 16, 2024 | 204.13 | 206.07 | 203.82 | 206.00 | 60,006 | +1.92(+0.94%) |
Jul 15, 2024 | 205.40 | 205.80 | 203.87 | 204.08 | 64,854 | -1.22(-0.59%) |
Jul 12, 2024 | 205.12 | 206.37 | 204.91 | 205.30 | 64,777 | +0.84(+0.41%) |
Jul 11, 2024 | 204.09 | 204.90 | 203.59 | 204.46 | 112,809 | +0.31(+0.15%) |
Jul 10, 2024 | 203.79 | 204.33 | 203.35 | 204.15 | 69,912 | +0.80(+0.39%) |
Jul 09, 2024 | 204.31 | 204.45 | 203.35 | 203.35 | 57,429 | -0.87(-0.43%) |
Jul 08, 2024 | 204.88 | 204.88 | 203.91 | 204.22 | 129,679 | -0.34(-0.17%) |
Jul 05, 2024 | 202.64 | 204.81 | 202.28 | 204.56 | 75,524 | +2.06(+1.02%) |
Jul 03, 2024 | 202.80 | 203.31 | 202.18 | 202.50 | 35,932 | -0.43(-0.21%) |
Jul 02, 2024 | 202.02 | 203.06 | 201.35 | 202.93 | 113,760 | +1.16(+0.57%) |
Jul 01, 2024 | 204.00 | 204.78 | 201.64 | 201.77 | 128,320 | -1.26(-0.62%) |
Jun 28, 2024 | 203.92 | 204.22 | 202.59 | 203.03 | 71,768 | -0.95(-0.47%) |
Jun 27, 2024 | 204.71 | 204.71 | 203.10 | 203.98 | 79,346 | -0.62(-0.31%) |
Jun 26, 2024 | 203.91 | 205.01 | 203.46 | 204.60 | 77,372 | -0.17(-0.08%) |
Jun 25, 2024 | 205.84 | 206.07 | 204.43 | 204.77 | 56,695 | -1.35(-0.65%) |
Jun 24, 2024 | 204.62 | 206.73 | 204.42 | 206.12 | 80,748 | +1.95(+0.96%) |
Jun 21, 2024 | 204.62 | 205.31 | 204.05 | 204.17 | 54,293 | +0.26(+0.13%) |
Jun 20, 2024 | 204.10 | 205.10 | 203.59 | 203.91 | 60,440 | -0.53(-0.26%) |
Jun 18, 2024 | 203.99 | 204.75 | 203.73 | 204.44 | 55,112 | +0.27(+0.13%) |
Jun 17, 2024 | 201.68 | 204.46 | 201.48 | 204.18 | 72,437 | +2.00(+0.99%) |
Jun 14, 2024 | 201.64 | 202.17 | 200.95 | 202.17 | 82,536 | +0.08(+0.04%) |
Jun 13, 2024 | 202.20 | 202.33 | 200.97 | 202.09 | 41,635 | +0.01(+0.00%) |
Jun 12, 2024 | 204.84 | 204.84 | 201.88 | 202.08 | 63,779 | -1.78(-0.87%) |
Jun 11, 2024 | 203.67 | 203.94 | 202.43 | 203.86 | 61,571 | -0.17(-0.08%) |
Jun 10, 2024 | 204.71 | 204.71 | 202.76 | 204.03 | 40,387 | -0.54(-0.26%) |
Jun 07, 2024 | 205.61 | 206.04 | 204.49 | 204.56 | 50,232 | -1.31(-0.64%) |
Jun 06, 2024 | 205.03 | 206.44 | 204.95 | 205.88 | 47,268 | +0.71(+0.34%) |
Jun 05, 2024 | 205.51 | 205.51 | 203.82 | 205.17 | 109,888 | -0.31(-0.15%) |
Jun 04, 2024 | 204.28 | 205.93 | 203.94 | 205.48 | 76,207 | +1.09(+0.53%) |