Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 233.16 | 238.47 | 232.11 | 236.30 | 694,792 | +1.25(+0.53%) |
Aug 26, 2024 | 238.63 | 238.63 | 232.40 | 235.05 | 856,928 | -4.13(-1.73%) |
Aug 23, 2024 | 237.18 | 239.30 | 234.48 | 239.18 | 663,622 | +4.03(+1.71%) |
Aug 22, 2024 | 234.72 | 237.54 | 233.23 | 235.15 | 806,144 | -0.30(-0.13%) |
Aug 21, 2024 | 230.00 | 236.25 | 229.96 | 235.45 | 1,255,918 | +10.85(+4.83%) |
Aug 20, 2024 | 227.00 | 228.21 | 222.42 | 224.60 | 593,085 | -2.00(-0.88%) |
Aug 19, 2024 | 224.60 | 229.20 | 224.32 | 226.60 | 765,951 | +1.96(+0.87%) |
Aug 16, 2024 | 222.09 | 229.84 | 221.35 | 224.64 | 889,991 | +0.52(+0.23%) |
Aug 15, 2024 | 223.59 | 227.72 | 221.03 | 224.12 | 1,247,704 | +10.30(+4.82%) |
Aug 14, 2024 | 216.23 | 217.50 | 213.16 | 213.82 | 740,122 | -1.43(-0.66%) |
Aug 13, 2024 | 205.47 | 215.81 | 205.47 | 215.25 | 1,029,123 | +10.75(+5.26%) |
Aug 12, 2024 | 206.53 | 207.88 | 203.06 | 204.50 | 631,635 | -2.63(-1.27%) |
Aug 09, 2024 | 200.03 | 207.74 | 198.40 | 207.13 | 749,814 | +6.55(+3.27%) |
Aug 08, 2024 | 197.86 | 201.59 | 196.69 | 200.58 | 632,964 | +5.89(+3.03%) |
Aug 07, 2024 | 199.21 | 202.12 | 192.95 | 194.69 | 958,482 | -2.22(-1.13%) |
Aug 06, 2024 | 199.11 | 201.40 | 192.44 | 196.91 | 1,220,951 | -0.77(-0.39%) |
Aug 05, 2024 | 189.97 | 199.68 | 186.55 | 197.68 | 900,676 | -1.32(-0.66%) |
Aug 02, 2024 | 200.09 | 200.16 | 195.50 | 199.00 | 933,084 | -6.99(-3.39%) |
Aug 01, 2024 | 216.66 | 218.89 | 204.20 | 205.99 | 1,030,986 | -10.36(-4.79%) |
Jul 31, 2024 | 213.38 | 218.66 | 210.02 | 216.35 | 1,124,972 | +6.58(+3.14%) |
Jul 30, 2024 | 208.35 | 211.86 | 208.35 | 209.77 | 769,938 | +1.99(+0.96%) |
Jul 29, 2024 | 209.95 | 211.18 | 206.51 | 207.78 | 673,163 | -1.15(-0.55%) |
Jul 26, 2024 | 204.98 | 211.17 | 203.93 | 208.93 | 922,040 | +6.21(+3.06%) |
Jul 25, 2024 | 202.19 | 206.96 | 199.00 | 202.72 | 979,797 | +1.32(+0.66%) |
Jul 24, 2024 | 203.00 | 204.36 | 200.25 | 201.40 | 1,036,346 | -3.23(-1.58%) |
Jul 23, 2024 | 205.01 | 206.00 | 202.80 | 204.63 | 761,724 | -1.47(-0.71%) |
Jul 22, 2024 | 212.96 | 212.96 | 203.59 | 206.10 | 1,167,434 | -6.01(-2.83%) |
Jul 19, 2024 | 216.12 | 216.12 | 211.02 | 212.11 | 767,690 | -3.88(-1.80%) |
Jul 18, 2024 | 215.28 | 222.93 | 213.95 | 215.99 | 1,058,613 | +2.21(+1.03%) |
Jul 17, 2024 | 222.87 | 223.81 | 212.38 | 213.78 | 1,289,169 | -12.69(-5.60%) |
Jul 16, 2024 | 217.43 | 227.25 | 214.92 | 226.47 | 1,063,379 | +10.95(+5.08%) |
Jul 15, 2024 | 220.25 | 222.93 | 214.33 | 215.52 | 1,446,035 | -6.13(-2.77%) |
Jul 12, 2024 | 215.91 | 224.92 | 215.00 | 221.65 | 1,969,353 | +11.51(+5.48%) |
Jul 11, 2024 | 199.89 | 210.61 | 198.58 | 210.14 | 1,342,320 | +11.11(+5.58%) |
Jul 10, 2024 | 203.43 | 204.75 | 198.89 | 199.03 | 1,041,728 | -1.93(-0.96%) |
Jul 09, 2024 | 201.77 | 204.31 | 200.21 | 200.96 | 763,837 | -0.12(-0.06%) |
Jul 08, 2024 | 202.68 | 204.00 | 198.83 | 201.08 | 936,320 | -0.22(-0.11%) |
Jul 05, 2024 | 199.69 | 202.21 | 198.26 | 201.30 | 877,650 | +1.17(+0.58%) |
Jul 03, 2024 | 198.20 | 202.68 | 198.20 | 200.13 | 611,477 | +1.93(+0.97%) |
Jul 02, 2024 | 202.02 | 202.65 | 197.13 | 198.20 | 1,189,624 | -4.19(-2.07%) |
Jul 01, 2024 | 216.09 | 216.12 | 202.01 | 202.39 | 1,616,183 | -12.46(-5.80%) |
Jun 28, 2024 | 216.15 | 220.89 | 213.35 | 214.85 | 1,508,543 | -5.29(-2.40%) |
Jun 27, 2024 | 224.68 | 225.03 | 219.59 | 220.14 | 793,852 | -6.06(-2.68%) |
Jun 26, 2024 | 224.46 | 227.63 | 223.33 | 226.20 | 693,665 | +1.27(+0.56%) |
Jun 25, 2024 | 230.93 | 230.93 | 224.88 | 224.93 | 850,008 | -4.85(-2.11%) |
Jun 24, 2024 | 228.01 | 231.43 | 227.33 | 229.78 | 785,845 | +0.45(+0.20%) |
Jun 21, 2024 | 228.56 | 230.59 | 225.76 | 229.33 | 2,445,543 | -0.18(-0.08%) |
Jun 20, 2024 | 228.26 | 234.47 | 225.83 | 229.51 | 1,159,365 | +1.84(+0.81%) |
Jun 18, 2024 | 224.36 | 228.33 | 223.70 | 227.67 | 663,395 | +2.03(+0.90%) |
Jun 17, 2024 | 218.92 | 230.06 | 217.80 | 225.64 | 1,555,841 | +9.36(+4.33%) |
Jun 14, 2024 | 217.20 | 218.03 | 214.85 | 216.28 | 721,210 | -3.02(-1.38%) |
Jun 13, 2024 | 220.81 | 222.31 | 217.24 | 219.30 | 818,893 | -1.51(-0.68%) |
Jun 12, 2024 | 219.85 | 223.61 | 218.80 | 220.81 | 794,250 | +3.01(+1.38%) |
Jun 11, 2024 | 213.56 | 217.94 | 211.41 | 217.81 | 819,448 | +2.67(+1.24%) |
Jun 10, 2024 | 214.92 | 217.83 | 211.04 | 215.14 | 1,148,666 | -2.82(-1.29%) |
Jun 07, 2024 | 210.97 | 218.22 | 210.46 | 217.96 | 1,200,426 | +6.74(+3.19%) |
Jun 06, 2024 | 218.22 | 218.22 | 209.87 | 211.22 | 819,816 | -4.81(-2.23%) |
Jun 05, 2024 | 219.91 | 219.91 | 213.52 | 216.04 | 835,500 | -3.43(-1.56%) |
Jun 04, 2024 | 219.05 | 219.93 | 215.15 | 219.47 | 1,296,274 | -1.77(-0.80%) |