Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 226.92 | 228.75 | 226.66 | 228.75 | 426,331 | +2.44(+1.08%) |
Aug 16, 2024 | 225.71 | 227.26 | 225.23 | 226.31 | 445,829 | +0.16(+0.07%) |
Aug 15, 2024 | 225.24 | 226.90 | 224.54 | 226.15 | 398,456 | +4.60(+2.08%) |
Aug 14, 2024 | 222.92 | 222.92 | 220.70 | 221.55 | 912,223 | -0.40(-0.18%) |
Aug 13, 2024 | 219.77 | 222.27 | 219.02 | 221.95 | 385,311 | +3.50(+1.60%) |
Aug 12, 2024 | 220.50 | 220.68 | 217.97 | 218.45 | 367,803 | -1.72(-0.78%) |
Aug 09, 2024 | 220.08 | 220.73 | 218.54 | 220.17 | 415,486 | +0.11(+0.05%) |
Aug 08, 2024 | 216.88 | 220.25 | 216.12 | 220.06 | 673,433 | +4.86(+2.26%) |
Aug 07, 2024 | 220.27 | 220.91 | 214.83 | 215.20 | 609,431 | -1.88(-0.87%) |
Aug 06, 2024 | 215.61 | 219.91 | 214.03 | 217.08 | 769,212 | +2.31(+1.08%) |
Aug 05, 2024 | 209.95 | 217.61 | 209.81 | 214.77 | 1,119,227 | -6.28(-2.84%) |
Aug 02, 2024 | 222.71 | 222.72 | 218.53 | 221.05 | 1,727,972 | -6.72(-2.95%) |
Aug 01, 2024 | 233.75 | 234.83 | 226.21 | 227.77 | 1,808,724 | -5.63(-2.41%) |
Jul 31, 2024 | 233.59 | 236.96 | 231.84 | 233.40 | 659,318 | +1.45(+0.63%) |
Jul 30, 2024 | 231.90 | 233.39 | 230.49 | 231.95 | 509,900 | +0.61(+0.26%) |
Jul 29, 2024 | 232.89 | 233.31 | 230.52 | 231.34 | 642,122 | -0.76(-0.33%) |
Jul 26, 2024 | 230.97 | 232.55 | 230.07 | 232.10 | 621,099 | +3.93(+1.72%) |
Jul 25, 2024 | 226.57 | 231.65 | 226.05 | 228.17 | 696,953 | +2.19(+0.97%) |
Jul 24, 2024 | 229.82 | 231.34 | 225.76 | 225.98 | 830,904 | -4.90(-2.12%) |
Jul 23, 2024 | 229.41 | 231.77 | 228.98 | 230.88 | 756,027 | +0.94(+0.41%) |
Jul 22, 2024 | 228.28 | 230.09 | 225.82 | 229.94 | 690,974 | +2.74(+1.21%) |
Jul 19, 2024 | 228.25 | 228.40 | 226.24 | 227.20 | 438,176 | -0.92(-0.40%) |
Jul 18, 2024 | 231.00 | 234.02 | 227.41 | 228.12 | 786,784 | -3.51(-1.52%) |
Jul 17, 2024 | 232.44 | 235.34 | 231.41 | 231.63 | 1,020,717 | -2.76(-1.18%) |
Jul 16, 2024 | 229.53 | 234.42 | 229.33 | 234.39 | 1,616,179 | +6.05(+2.65%) |
Jul 15, 2024 | 227.29 | 229.50 | 226.36 | 228.34 | 701,000 | +2.49(+1.10%) |
Jul 12, 2024 | 225.07 | 227.06 | 224.81 | 225.85 | 771,439 | +2.22(+0.99%) |
Jul 11, 2024 | 221.11 | 223.95 | 220.81 | 223.63 | 714,436 | +5.75(+2.64%) |
Jul 10, 2024 | 216.86 | 218.11 | 216.12 | 217.88 | 630,653 | +1.79(+0.83%) |
Jul 09, 2024 | 217.29 | 217.39 | 215.63 | 216.09 | 452,050 | -1.04(-0.48%) |
Jul 08, 2024 | 217.30 | 218.51 | 216.77 | 217.13 | 441,811 | +0.65(+0.30%) |
Jul 05, 2024 | 217.48 | 217.48 | 215.55 | 216.48 | 408,617 | -1.10(-0.51%) |
Jul 03, 2024 | 217.70 | 218.77 | 217.10 | 217.58 | 467,510 | +0.44(+0.20%) |
Jul 02, 2024 | 216.71 | 217.23 | 216.10 | 217.14 | 817,016 | +0.83(+0.38%) |
Jul 01, 2024 | 219.00 | 219.29 | 216.00 | 216.31 | 666,389 | -1.73(-0.79%) |
Jun 28, 2024 | 218.36 | 219.87 | 216.80 | 218.04 | 414,286 | +0.56(+0.26%) |
Jun 27, 2024 | 216.60 | 217.56 | 216.03 | 217.48 | 539,152 | +1.12(+0.52%) |
Jun 26, 2024 | 216.21 | 216.72 | 215.45 | 216.37 | 418,171 | -0.53(-0.24%) |
Jun 25, 2024 | 218.35 | 218.37 | 216.02 | 216.90 | 590,226 | -1.59(-0.73%) |
Jun 24, 2024 | 217.61 | 219.73 | 217.51 | 218.49 | 347,404 | +1.13(+0.52%) |
Jun 21, 2024 | 216.91 | 217.38 | 215.17 | 217.36 | 311,934 | +0.78(+0.36%) |
Jun 20, 2024 | 217.16 | 217.90 | 215.97 | 216.59 | 581,837 | -0.66(-0.30%) |
Jun 18, 2024 | 216.88 | 217.95 | 216.52 | 217.24 | 458,011 | +0.26(+0.12%) |
Jun 17, 2024 | 214.88 | 217.11 | 214.18 | 216.99 | 444,358 | +1.80(+0.84%) |
Jun 14, 2024 | 216.16 | 216.36 | 214.06 | 215.18 | 488,019 | -2.99(-1.37%) |
Jun 13, 2024 | 219.65 | 219.85 | 216.87 | 218.17 | 418,475 | -1.78(-0.81%) |
Jun 12, 2024 | 221.47 | 222.68 | 219.31 | 219.95 | 491,980 | +3.03(+1.40%) |
Jun 11, 2024 | 216.56 | 217.25 | 214.89 | 216.93 | 535,810 | -0.81(-0.37%) |
Jun 10, 2024 | 215.52 | 218.00 | 215.23 | 217.73 | 376,625 | +0.66(+0.30%) |
Jun 07, 2024 | 217.30 | 218.55 | 216.41 | 217.07 | 398,223 | -1.87(-0.86%) |
Jun 06, 2024 | 219.53 | 220.00 | 218.28 | 218.95 | 346,892 | -0.94(-0.43%) |
Jun 05, 2024 | 218.28 | 219.88 | 217.00 | 219.88 | 410,241 | +3.01(+1.39%) |
Jun 04, 2024 | 218.66 | 218.98 | 216.88 | 216.88 | 815,036 | -3.02(-1.37%) |