Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 240.62 | 244.59 | 240.20 | 244.56 | 278,945 | +4.44(+1.85%) |
Aug 20, 2024 | 239.03 | 240.21 | 236.58 | 240.12 | 358,141 | +1.21(+0.51%) |
Aug 19, 2024 | 240.68 | 242.37 | 238.23 | 238.91 | 316,012 | -1.70(-0.71%) |
Aug 16, 2024 | 240.00 | 243.17 | 239.55 | 240.61 | 410,023 | +1.22(+0.51%) |
Aug 15, 2024 | 258.83 | 258.84 | 237.55 | 239.39 | 671,130 | +2.50(+1.06%) |
Aug 14, 2024 | 235.77 | 238.69 | 235.77 | 236.89 | 340,615 | +1.81(+0.77%) |
Aug 13, 2024 | 236.44 | 237.60 | 233.81 | 235.08 | 228,776 | +0.13(+0.06%) |
Aug 12, 2024 | 236.55 | 237.68 | 232.55 | 234.95 | 189,185 | -1.35(-0.57%) |
Aug 09, 2024 | 233.93 | 236.72 | 233.01 | 236.30 | 275,690 | +2.58(+1.10%) |
Aug 08, 2024 | 228.05 | 234.76 | 228.05 | 233.72 | 365,392 | +6.70(+2.95%) |
Aug 07, 2024 | 229.86 | 233.41 | 226.72 | 227.02 | 482,978 | -0.64(-0.28%) |
Aug 06, 2024 | 230.03 | 232.13 | 227.40 | 227.66 | 236,629 | +0.82(+0.36%) |
Aug 05, 2024 | 223.36 | 229.21 | 218.05 | 226.84 | 364,143 | -5.14(-2.22%) |
Aug 02, 2024 | 237.62 | 238.81 | 230.28 | 231.98 | 305,233 | -8.99(-3.73%) |
Aug 01, 2024 | 241.72 | 242.97 | 237.46 | 240.97 | 302,366 | -0.37(-0.15%) |
Jul 31, 2024 | 240.07 | 242.65 | 237.25 | 241.34 | 315,626 | +2.68(+1.12%) |
Jul 30, 2024 | 239.27 | 239.39 | 235.35 | 238.66 | 396,173 | +1.36(+0.57%) |
Jul 29, 2024 | 235.00 | 237.74 | 233.10 | 237.30 | 295,541 | +3.07(+1.31%) |
Jul 26, 2024 | 232.62 | 237.45 | 232.10 | 234.23 | 258,067 | +3.47(+1.50%) |
Jul 25, 2024 | 227.89 | 233.99 | 227.79 | 230.76 | 368,666 | +3.66(+1.61%) |
Jul 24, 2024 | 229.85 | 230.13 | 226.25 | 227.10 | 382,690 | -4.12(-1.78%) |
Jul 23, 2024 | 226.00 | 232.48 | 225.96 | 231.22 | 478,435 | +5.46(+2.42%) |
Jul 22, 2024 | 222.56 | 225.99 | 222.20 | 225.76 | 470,758 | +3.95(+1.78%) |
Jul 19, 2024 | 224.89 | 225.91 | 221.47 | 221.81 | 343,995 | -2.20(-0.98%) |
Jul 18, 2024 | 226.69 | 229.53 | 223.26 | 224.01 | 346,808 | -2.96(-1.30%) |
Jul 17, 2024 | 230.14 | 231.86 | 226.65 | 226.97 | 312,853 | -3.83(-1.66%) |
Jul 16, 2024 | 226.00 | 231.16 | 225.78 | 230.80 | 473,714 | +5.63(+2.50%) |
Jul 15, 2024 | 227.63 | 227.89 | 222.95 | 225.17 | 605,414 | -1.15(-0.51%) |
Jul 12, 2024 | 227.75 | 227.75 | 225.60 | 226.32 | 300,155 | +0.50(+0.22%) |
Jul 11, 2024 | 226.10 | 227.06 | 224.89 | 225.82 | 531,781 | -0.07(-0.03%) |
Jul 10, 2024 | 226.00 | 227.16 | 225.25 | 225.89 | 438,514 | +1.00(+0.44%) |
Jul 09, 2024 | 227.95 | 227.95 | 224.86 | 224.89 | 345,453 | -3.30(-1.45%) |
Jul 08, 2024 | 227.91 | 230.88 | 227.91 | 228.19 | 290,481 | +0.93(+0.41%) |
Jul 05, 2024 | 228.33 | 228.47 | 225.49 | 227.26 | 210,446 | -0.77(-0.34%) |
Jul 03, 2024 | 224.22 | 228.32 | 224.22 | 228.03 | 304,558 | +3.90(+1.74%) |
Jul 02, 2024 | 221.39 | 224.25 | 221.39 | 224.13 | 277,515 | +3.54(+1.60%) |
Jul 01, 2024 | 225.72 | 226.35 | 219.89 | 220.59 | 376,293 | -2.91(-1.30%) |
Jun 28, 2024 | 227.09 | 229.27 | 222.83 | 223.50 | 737,879 | -3.17(-1.40%) |
Jun 27, 2024 | 225.56 | 228.12 | 224.31 | 226.67 | 495,760 | +1.48(+0.66%) |
Jun 26, 2024 | 227.66 | 227.66 | 224.90 | 225.19 | 446,687 | -3.65(-1.59%) |
Jun 25, 2024 | 228.05 | 230.61 | 226.62 | 228.84 | 495,578 | +1.50(+0.66%) |
Jun 24, 2024 | 228.75 | 230.83 | 226.99 | 227.34 | 418,225 | +0.19(+0.08%) |
Jun 21, 2024 | 226.35 | 228.88 | 224.70 | 227.15 | 503,649 | +0.80(+0.35%) |
Jun 20, 2024 | 228.74 | 231.91 | 225.97 | 226.35 | 312,487 | -2.32(-1.01%) |
Jun 18, 2024 | 227.89 | 228.85 | 226.05 | 228.67 | 394,460 | +0.82(+0.36%) |
Jun 17, 2024 | 224.08 | 228.90 | 223.33 | 227.85 | 233,837 | +2.79(+1.24%) |
Jun 14, 2024 | 227.24 | 227.74 | 224.22 | 225.06 | 275,928 | -1.79(-0.79%) |
Jun 13, 2024 | 225.03 | 227.28 | 223.46 | 226.85 | 309,215 | +1.46(+0.65%) |
Jun 12, 2024 | 224.10 | 225.82 | 221.58 | 225.39 | 348,175 | +1.77(+0.79%) |
Jun 11, 2024 | 223.66 | 224.89 | 221.26 | 223.62 | 327,726 | -0.98(-0.44%) |
Jun 10, 2024 | 221.92 | 225.93 | 221.02 | 224.60 | 478,646 | +2.19(+0.98%) |
Jun 07, 2024 | 225.09 | 226.28 | 222.36 | 222.41 | 315,749 | -2.44(-1.08%) |
Jun 06, 2024 | 227.73 | 229.19 | 224.53 | 224.85 | 288,249 | -2.70(-1.19%) |
Jun 05, 2024 | 228.04 | 229.15 | 225.87 | 227.55 | 433,622 | -0.94(-0.41%) |
Jun 04, 2024 | 224.90 | 228.67 | 222.68 | 228.49 | 707,209 | +6.12(+2.75%) |