Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 236.34 | 240.01 | 236.34 | 238.20 | 6,183 | +2.65(+1.13%) |
Aug 15, 2024 | 231.54 | 236.95 | 230.78 | 235.55 | 13,520 | +10.67(+4.74%) |
Aug 14, 2024 | 224.00 | 226.00 | 223.33 | 224.88 | 7,426 | +0.54(+0.24%) |
Aug 13, 2024 | 228.45 | 228.45 | 222.91 | 224.34 | 10,979 | -2.57(-1.13%) |
Aug 12, 2024 | 224.55 | 231.50 | 221.50 | 226.91 | 37,781 | +2.90(+1.29%) |
Aug 09, 2024 | 227.16 | 227.80 | 214.06 | 224.01 | 37,783 | -4.70(-2.06%) |
Aug 08, 2024 | 223.47 | 228.71 | 221.24 | 228.71 | 30,605 | +8.91(+4.05%) |
Aug 07, 2024 | 229.43 | 234.01 | 219.76 | 219.80 | 32,598 | -8.14(-3.57%) |
Aug 06, 2024 | 231.11 | 232.37 | 227.00 | 227.94 | 19,421 | -1.46(-0.64%) |
Aug 05, 2024 | 236.60 | 242.99 | 226.52 | 229.40 | 50,160 | -15.80(-6.44%) |
Aug 02, 2024 | 237.11 | 247.48 | 235.33 | 245.20 | 55,249 | +0.61(+0.25%) |
Aug 01, 2024 | 247.01 | 248.55 | 240.93 | 244.59 | 43,051 | -4.10(-1.65%) |
Jul 31, 2024 | 249.90 | 257.86 | 245.54 | 248.69 | 41,385 | -2.31(-0.92%) |
Jul 30, 2024 | 238.94 | 252.31 | 238.94 | 251.00 | 9,302 | +11.51(+4.81%) |
Jul 29, 2024 | 238.61 | 239.49 | 236.54 | 239.49 | 22,403 | -0.98(-0.41%) |
Jul 26, 2024 | 234.88 | 240.47 | 232.29 | 240.47 | 35,962 | +7.28(+3.12%) |
Jul 25, 2024 | 226.97 | 233.35 | 226.13 | 233.19 | 31,471 | +12.72(+5.77%) |
Jul 24, 2024 | 223.91 | 226.41 | 220.47 | 220.47 | 8,334 | -5.02(-2.22%) |
Jul 23, 2024 | 219.41 | 225.49 | 219.41 | 225.49 | 4,923 | +7.66(+3.52%) |
Jul 22, 2024 | 211.75 | 217.83 | 211.75 | 217.83 | 8,034 | +3.38(+1.58%) |
Jul 19, 2024 | 217.71 | 222.52 | 211.59 | 214.45 | 12,351 | -3.19(-1.47%) |
Jul 18, 2024 | 215.84 | 221.41 | 215.84 | 217.64 | 15,314 | -0.78(-0.36%) |
Jul 17, 2024 | 213.66 | 225.30 | 213.66 | 218.42 | 19,135 | +2.18(+1.01%) |
Jul 16, 2024 | 206.79 | 216.23 | 205.50 | 216.23 | 21,659 | +8.78(+4.23%) |
Jul 15, 2024 | 198.87 | 211.44 | 196.49 | 207.46 | 26,536 | +13.58(+7.01%) |
Jul 12, 2024 | 199.48 | 199.48 | 192.45 | 193.87 | 6,594 | -2.79(-1.42%) |
Jul 11, 2024 | 185.78 | 197.98 | 185.78 | 196.66 | 8,444 | +11.55(+6.24%) |
Jul 10, 2024 | 184.41 | 185.12 | 183.52 | 185.12 | 5,115 | +4.67(+2.59%) |
Jul 09, 2024 | 179.85 | 180.45 | 179.53 | 180.45 | 4,149 | -1.06(-0.58%) |
Jul 08, 2024 | 180.62 | 181.52 | 180.53 | 181.50 | 6,033 | +4.50(+2.54%) |
Jul 05, 2024 | 174.74 | 177.01 | 173.94 | 177.01 | 14,049 | -0.73(-0.41%) |
Jul 03, 2024 | 185.50 | 185.50 | 174.90 | 177.73 | 12,677 | -7.52(-4.06%) |
Jul 02, 2024 | 184.30 | 185.25 | 182.52 | 185.25 | 5,520 | +4.61(+2.55%) |
Jul 01, 2024 | 177.59 | 182.84 | 175.24 | 180.65 | 10,438 | +2.23(+1.25%) |
Jun 28, 2024 | 174.54 | 180.03 | 174.54 | 178.41 | 22,827 | +3.94(+2.26%) |
Jun 27, 2024 | 176.67 | 177.80 | 173.10 | 174.47 | 5,169 | -2.86(-1.61%) |
Jun 26, 2024 | 170.01 | 177.53 | 169.56 | 177.34 | 15,430 | +8.28(+4.90%) |
Jun 25, 2024 | 169.03 | 170.52 | 168.54 | 169.06 | 8,995 | +0.00(+0.00%) |
Jun 24, 2024 | 165.56 | 171.44 | 165.56 | 169.06 | 9,432 | +4.48(+2.72%) |
Jun 21, 2024 | 168.15 | 169.38 | 164.58 | 164.58 | 21,695 | -3.18(-1.90%) |
Jun 20, 2024 | 167.19 | 171.53 | 166.12 | 167.76 | 11,929 | -1.95(-1.15%) |
Jun 18, 2024 | 168.19 | 169.71 | 166.85 | 169.71 | 12,012 | +1.84(+1.10%) |
Jun 17, 2024 | 163.61 | 168.39 | 163.57 | 167.86 | 5,291 | +3.38(+2.06%) |
Jun 14, 2024 | 166.86 | 166.86 | 163.57 | 164.48 | 8,691 | -3.78(-2.25%) |
Jun 13, 2024 | 168.98 | 168.98 | 166.68 | 168.26 | 5,581 | -2.19(-1.29%) |
Jun 12, 2024 | 171.25 | 172.11 | 170.00 | 170.45 | 4,671 | +2.59(+1.54%) |
Jun 11, 2024 | 168.63 | 168.86 | 166.97 | 167.86 | 13,078 | -2.86(-1.68%) |
Jun 10, 2024 | 171.13 | 172.22 | 167.85 | 170.72 | 16,660 | +0.05(+0.03%) |
Jun 07, 2024 | 171.42 | 171.75 | 168.44 | 170.67 | 5,993 | -1.08(-0.63%) |
Jun 06, 2024 | 170.64 | 171.75 | 170.64 | 171.75 | 3,682 | +1.14(+0.67%) |
Jun 05, 2024 | 169.47 | 170.61 | 169.47 | 170.61 | 3,493 | +0.53(+0.31%) |
Jun 04, 2024 | 167.96 | 170.08 | 167.56 | 170.08 | 10,156 | -0.05(-0.03%) |