Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 220.30 | 233.09 | 219.20 | 232.29 | 265,180 | +14.57(+6.69%) |
Aug 22, 2024 | 219.31 | 221.71 | 216.00 | 217.72 | 200,159 | -2.66(-1.21%) |
Aug 21, 2024 | 211.83 | 220.75 | 211.83 | 220.38 | 461,842 | +12.76(+6.15%) |
Aug 20, 2024 | 211.26 | 214.46 | 207.27 | 207.62 | 269,187 | -3.40(-1.61%) |
Aug 19, 2024 | 208.00 | 212.38 | 207.71 | 211.02 | 203,814 | +4.20(+2.03%) |
Aug 16, 2024 | 210.16 | 212.44 | 206.12 | 206.82 | 244,197 | -4.46(-2.11%) |
Aug 15, 2024 | 214.82 | 217.64 | 209.45 | 211.28 | 364,342 | +3.18(+1.53%) |
Aug 14, 2024 | 216.18 | 216.94 | 207.78 | 208.10 | 302,983 | -5.20(-2.44%) |
Aug 13, 2024 | 212.37 | 217.18 | 210.60 | 213.30 | 266,119 | +3.31(+1.58%) |
Aug 12, 2024 | 212.73 | 214.52 | 208.65 | 209.99 | 280,751 | -3.08(-1.45%) |
Aug 09, 2024 | 216.19 | 216.84 | 212.79 | 213.07 | 199,792 | -1.69(-0.79%) |
Aug 08, 2024 | 210.79 | 215.60 | 207.30 | 214.76 | 234,332 | +7.03(+3.38%) |
Aug 07, 2024 | 227.57 | 230.47 | 206.33 | 207.73 | 416,871 | -16.37(-7.30%) |
Aug 06, 2024 | 221.25 | 228.60 | 213.92 | 224.10 | 418,666 | +1.09(+0.49%) |
Aug 05, 2024 | 211.42 | 231.38 | 209.26 | 223.01 | 313,684 | -8.73(-3.77%) |
Aug 02, 2024 | 224.10 | 232.51 | 222.51 | 231.74 | 412,575 | -4.15(-1.76%) |
Aug 01, 2024 | 252.99 | 263.66 | 229.49 | 235.89 | 798,909 | -34.46(-12.75%) |
Jul 31, 2024 | 272.35 | 281.04 | 267.10 | 270.35 | 529,119 | +0.76(+0.28%) |
Jul 30, 2024 | 267.20 | 271.19 | 263.38 | 269.59 | 241,379 | +3.22(+1.21%) |
Jul 29, 2024 | 266.81 | 272.41 | 262.82 | 266.37 | 348,558 | +0.84(+0.32%) |
Jul 26, 2024 | 256.88 | 266.30 | 256.38 | 265.53 | 426,960 | +17.80(+7.19%) |
Jul 25, 2024 | 245.47 | 253.19 | 241.14 | 247.73 | 336,456 | +6.53(+2.71%) |
Jul 24, 2024 | 247.83 | 250.60 | 240.44 | 241.20 | 225,213 | -8.69(-3.48%) |
Jul 23, 2024 | 244.37 | 253.86 | 242.16 | 249.89 | 224,336 | +2.72(+1.10%) |
Jul 22, 2024 | 244.01 | 247.37 | 238.07 | 247.17 | 229,034 | +6.63(+2.76%) |
Jul 19, 2024 | 242.75 | 246.10 | 238.86 | 240.54 | 249,598 | -3.11(-1.28%) |
Jul 18, 2024 | 242.76 | 255.65 | 241.58 | 243.65 | 491,658 | +2.34(+0.97%) |
Jul 17, 2024 | 246.84 | 250.78 | 241.31 | 241.31 | 502,498 | -9.91(-3.94%) |
Jul 16, 2024 | 240.56 | 251.85 | 238.39 | 251.22 | 489,301 | +16.91(+7.22%) |
Jul 15, 2024 | 233.10 | 238.55 | 232.57 | 234.31 | 300,444 | +3.52(+1.53%) |
Jul 12, 2024 | 229.45 | 236.38 | 229.45 | 230.79 | 481,879 | +3.93(+1.73%) |
Jul 11, 2024 | 219.48 | 232.89 | 218.86 | 226.86 | 677,629 | +16.53(+7.86%) |
Jul 10, 2024 | 205.43 | 211.42 | 204.22 | 210.33 | 282,853 | +6.33(+3.10%) |
Jul 09, 2024 | 204.92 | 208.33 | 202.35 | 204.00 | 372,355 | -2.78(-1.34%) |
Jul 08, 2024 | 201.41 | 206.80 | 200.57 | 206.78 | 329,125 | +7.18(+3.60%) |
Jul 05, 2024 | 199.28 | 201.38 | 196.56 | 199.60 | 182,846 | -0.16(-0.08%) |
Jul 03, 2024 | 199.59 | 203.35 | 198.75 | 199.76 | 167,634 | +0.96(+0.48%) |
Jul 02, 2024 | 198.95 | 201.56 | 195.34 | 198.80 | 284,907 | -2.30(-1.14%) |
Jul 01, 2024 | 206.66 | 206.81 | 197.95 | 201.10 | 329,758 | -4.58(-2.23%) |
Jun 28, 2024 | 204.44 | 206.36 | 202.36 | 205.68 | 625,534 | +3.52(+1.74%) |
Jun 27, 2024 | 198.51 | 202.35 | 196.21 | 202.16 | 297,197 | +4.53(+2.29%) |
Jun 26, 2024 | 196.51 | 198.60 | 193.51 | 197.63 | 259,479 | +1.18(+0.60%) |
Jun 25, 2024 | 197.64 | 198.37 | 191.65 | 196.45 | 373,008 | -2.48(-1.25%) |
Jun 24, 2024 | 198.06 | 203.27 | 195.93 | 198.93 | 280,100 | +1.00(+0.51%) |
Jun 21, 2024 | 198.32 | 199.90 | 193.95 | 197.93 | 795,156 | -1.00(-0.50%) |
Jun 20, 2024 | 206.68 | 210.00 | 195.99 | 198.93 | 480,562 | -11.90(-5.64%) |
Jun 18, 2024 | 213.34 | 214.69 | 209.28 | 210.83 | 309,732 | -3.35(-1.56%) |
Jun 17, 2024 | 211.93 | 214.34 | 210.04 | 214.18 | 287,642 | -0.49(-0.23%) |
Jun 14, 2024 | 217.19 | 218.00 | 210.58 | 214.67 | 195,429 | -6.88(-3.11%) |
Jun 13, 2024 | 218.66 | 221.57 | 217.05 | 221.55 | 193,531 | +1.42(+0.64%) |
Jun 12, 2024 | 214.66 | 224.38 | 214.66 | 220.13 | 347,807 | +13.59(+6.58%) |
Jun 11, 2024 | 208.48 | 208.82 | 204.85 | 206.54 | 173,356 | -3.37(-1.61%) |
Jun 10, 2024 | 207.20 | 210.32 | 207.20 | 209.92 | 395,257 | +0.08(+0.04%) |
Jun 07, 2024 | 208.56 | 211.88 | 205.11 | 209.84 | 513,786 | -3.44(-1.61%) |
Jun 06, 2024 | 218.32 | 219.75 | 212.73 | 213.28 | 365,740 | -6.19(-2.82%) |
Jun 05, 2024 | 211.05 | 220.69 | 209.70 | 219.47 | 364,974 | +9.99(+4.77%) |
Jun 04, 2024 | 209.88 | 211.55 | 206.89 | 209.48 | 397,976 | -2.00(-0.94%) |