Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 224.63 | 224.99 | 222.72 | 223.61 | 92,559 | +0.12(+0.05%) |
Aug 28, 2024 | 224.57 | 225.50 | 222.84 | 223.49 | 103,654 | -1.01(-0.45%) |
Aug 27, 2024 | 226.04 | 227.32 | 224.02 | 224.50 | 122,895 | -1.85(-0.82%) |
Aug 26, 2024 | 226.20 | 226.61 | 224.78 | 226.35 | 77,492 | -0.23(-0.10%) |
Aug 23, 2024 | 227.26 | 227.26 | 224.47 | 226.58 | 103,810 | +0.18(+0.08%) |
Aug 22, 2024 | 226.95 | 228.99 | 225.57 | 226.40 | 135,982 | -0.55(-0.24%) |
Aug 21, 2024 | 224.50 | 227.21 | 224.40 | 226.95 | 147,695 | +2.95(+1.32%) |
Aug 20, 2024 | 223.16 | 224.50 | 221.28 | 224.00 | 131,854 | +1.16(+0.52%) |
Aug 19, 2024 | 223.01 | 224.99 | 219.51 | 222.84 | 268,718 | +0.76(+0.34%) |
Aug 16, 2024 | 222.57 | 224.00 | 221.96 | 222.08 | 109,549 | -1.42(-0.64%) |
Aug 15, 2024 | 222.62 | 224.60 | 220.75 | 223.50 | 145,294 | +3.99(+1.82%) |
Aug 14, 2024 | 217.68 | 219.54 | 216.37 | 219.51 | 167,616 | +2.90(+1.34%) |
Aug 13, 2024 | 209.00 | 216.68 | 209.00 | 216.61 | 345,327 | +4.22(+1.99%) |
Aug 12, 2024 | 214.51 | 214.51 | 210.86 | 212.39 | 208,825 | +0.40(+0.19%) |
Aug 09, 2024 | 214.94 | 214.99 | 210.33 | 211.99 | 171,619 | -2.95(-1.37%) |
Aug 08, 2024 | 213.98 | 216.28 | 212.87 | 214.94 | 216,192 | +3.19(+1.51%) |
Aug 07, 2024 | 216.15 | 216.15 | 208.35 | 211.75 | 291,317 | -2.49(-1.16%) |
Aug 06, 2024 | 214.51 | 218.40 | 212.24 | 214.24 | 208,755 | -5.38(-2.45%) |
Aug 02, 2024 | 219.62 | 0 | -4.71(-2.10%) | |||
Aug 01, 2024 | 227.98 | 229.45 | 223.70 | 224.33 | 234,985 | -5.01(-2.18%) |
Jul 31, 2024 | 228.38 | 230.00 | 221.76 | 229.34 | 184,303 | +2.83(+1.25%) |
Jul 30, 2024 | 227.92 | 229.31 | 226.40 | 226.51 | 146,924 | -1.13(-0.50%) |
Jul 29, 2024 | 228.53 | 230.00 | 227.30 | 227.64 | 94,464 | -1.11(-0.49%) |
Jul 26, 2024 | 225.04 | 229.65 | 223.22 | 228.75 | 144,248 | +5.16(+2.31%) |
Jul 25, 2024 | 224.94 | 225.19 | 222.97 | 223.59 | 158,488 | -2.15(-0.95%) |
Jul 24, 2024 | 224.20 | 227.06 | 223.33 | 225.74 | 141,814 | +1.51(+0.67%) |
Jul 23, 2024 | 223.35 | 224.39 | 222.23 | 224.23 | 98,064 | +0.88(+0.39%) |
Jul 22, 2024 | 221.66 | 223.77 | 221.12 | 223.35 | 109,442 | +3.62(+1.65%) |
Jul 19, 2024 | 219.87 | 221.13 | 218.79 | 219.73 | 80,218 | -0.61(-0.28%) |
Jul 18, 2024 | 222.13 | 222.84 | 219.36 | 220.34 | 101,272 | -1.78(-0.80%) |
Jul 17, 2024 | 222.42 | 222.78 | 221.26 | 222.12 | 71,379 | -2.12(-0.95%) |
Jul 16, 2024 | 222.19 | 224.40 | 221.61 | 224.24 | 112,867 | +2.55(+1.15%) |
Jul 15, 2024 | 220.52 | 223.99 | 220.52 | 221.69 | 91,137 | +0.92(+0.42%) |
Jul 12, 2024 | 218.45 | 222.27 | 218.29 | 220.77 | 157,520 | +2.73(+1.25%) |
Jul 11, 2024 | 218.67 | 219.99 | 216.82 | 218.04 | 96,351 | +0.23(+0.11%) |
Jul 10, 2024 | 215.71 | 218.51 | 215.12 | 217.81 | 232,793 | +2.78(+1.29%) |
Jul 09, 2024 | 216.61 | 218.89 | 214.87 | 215.03 | 76,867 | -1.87(-0.86%) |
Jul 08, 2024 | 215.79 | 217.85 | 215.79 | 216.90 | 153,497 | +1.72(+0.80%) |
Jul 05, 2024 | 218.84 | 219.74 | 215.07 | 215.18 | 177,661 | -3.81(-1.74%) |
Jul 04, 2024 | 216.09 | 219.75 | 216.09 | 218.99 | 40,106 | -0.90(-0.41%) |
Jul 03, 2024 | 213.97 | 220.39 | 213.97 | 219.89 | 165,874 | +6.31(+2.95%) |
Jul 02, 2024 | 213.40 | 214.41 | 210.80 | 213.58 | 308,900 | +0.55(+0.26%) |
Jun 28, 2024 | 213.03 | 0 | -1.99(-0.93%) | |||
Jun 27, 2024 | 211.49 | 215.70 | 210.00 | 215.02 | 169,179 | +4.10(+1.94%) |
Jun 26, 2024 | 207.64 | 211.19 | 207.64 | 210.92 | 221,133 | +0.33(+0.16%) |
Jun 25, 2024 | 209.12 | 211.28 | 207.95 | 210.59 | 290,675 | -0.86(-0.41%) |
Jun 24, 2024 | 209.51 | 211.48 | 208.41 | 211.45 | 206,055 | +2.35(+1.12%) |
Jun 21, 2024 | 206.23 | 209.25 | 205.37 | 209.10 | 1,167,607 | +2.58(+1.25%) |
Jun 20, 2024 | 206.32 | 209.31 | 204.28 | 206.52 | 336,009 | -0.43(-0.21%) |
Jun 19, 2024 | 207.75 | 208.89 | 204.93 | 206.95 | 150,639 | -1.68(-0.81%) |
Jun 18, 2024 | 207.90 | 209.75 | 207.55 | 208.63 | 132,680 | +0.34(+0.16%) |
Jun 17, 2024 | 206.10 | 209.04 | 206.10 | 208.29 | 225,239 | +1.45(+0.70%) |
Jun 14, 2024 | 206.87 | 207.81 | 205.22 | 206.84 | 156,852 | -1.09(-0.52%) |
Jun 13, 2024 | 209.00 | 209.96 | 205.84 | 207.93 | 121,455 | -0.98(-0.47%) |
Jun 12, 2024 | 207.53 | 209.89 | 206.96 | 208.91 | 218,737 | +2.30(+1.11%) |
Jun 11, 2024 | 206.76 | 207.58 | 205.05 | 206.61 | 158,850 | -0.81(-0.39%) |
Jun 10, 2024 | 207.50 | 208.97 | 205.72 | 207.42 | 117,082 | -0.54(-0.26%) |
Jun 07, 2024 | 207.99 | 209.86 | 207.69 | 207.96 | 98,126 | -1.18(-0.56%) |
Jun 06, 2024 | 208.91 | 210.56 | 208.23 | 209.14 | 100,047 | -0.01(-0.00%) |
Jun 05, 2024 | 206.27 | 210.09 | 206.27 | 209.15 | 209,295 | +2.67(+1.29%) |
Jun 04, 2024 | 203.25 | 206.76 | 203.25 | 206.48 | 101,758 | +3.11(+1.53%) |