Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 206.20 | 207.80 | 205.12 | 206.38 | 217,939 | +1.93(+0.94%) |
Aug 14, 2024 | 203.65 | 205.00 | 202.93 | 204.45 | 243,706 | +2.72(+1.35%) |
Aug 13, 2024 | 203.13 | 203.13 | 199.20 | 201.73 | 393,549 | -1.28(-0.63%) |
Aug 12, 2024 | 203.97 | 205.15 | 202.23 | 203.01 | 264,011 | -0.30(-0.15%) |
Aug 09, 2024 | 201.34 | 203.56 | 199.13 | 203.31 | 456,519 | +2.10(+1.04%) |
Aug 08, 2024 | 198.50 | 202.64 | 198.50 | 201.21 | 409,230 | +3.63(+1.84%) |
Aug 07, 2024 | 199.28 | 203.15 | 197.48 | 197.58 | 535,756 | +0.10(+0.05%) |
Aug 06, 2024 | 194.29 | 201.86 | 194.29 | 197.48 | 881,080 | +4.86(+2.52%) |
Aug 05, 2024 | 199.50 | 199.50 | 192.54 | 192.62 | 894,603 | -13.69(-6.64%) |
Aug 02, 2024 | 223.00 | 225.69 | 201.88 | 206.31 | 1,227,518 | -16.69(-7.48%) |
Aug 01, 2024 | 226.68 | 227.87 | 221.02 | 223.00 | 1,281,376 | -2.43(-1.08%) |
Jul 31, 2024 | 226.25 | 227.28 | 224.93 | 225.43 | 306,765 | -0.36(-0.16%) |
Jul 30, 2024 | 222.34 | 227.03 | 222.34 | 225.79 | 315,243 | +4.76(+2.15%) |
Jul 29, 2024 | 222.21 | 223.08 | 220.78 | 221.03 | 312,284 | -0.55(-0.25%) |
Jul 26, 2024 | 219.67 | 223.85 | 219.67 | 221.58 | 461,405 | +2.40(+1.09%) |
Jul 25, 2024 | 218.66 | 222.74 | 217.48 | 219.18 | 429,069 | +0.64(+0.29%) |
Jul 24, 2024 | 221.33 | 223.49 | 218.52 | 218.54 | 413,186 | -2.70(-1.22%) |
Jul 23, 2024 | 216.81 | 222.94 | 216.64 | 221.24 | 820,205 | +6.19(+2.88%) |
Jul 22, 2024 | 214.85 | 216.28 | 214.21 | 215.05 | 378,107 | +1.65(+0.77%) |
Jul 19, 2024 | 214.56 | 214.56 | 212.06 | 213.40 | 367,688 | -1.01(-0.47%) |
Jul 18, 2024 | 215.15 | 217.34 | 213.85 | 214.41 | 499,405 | -0.89(-0.41%) |
Jul 17, 2024 | 214.21 | 216.66 | 214.21 | 215.30 | 575,176 | +1.40(+0.65%) |
Jul 16, 2024 | 215.18 | 216.01 | 212.60 | 213.90 | 851,762 | -0.62(-0.29%) |
Jul 15, 2024 | 212.66 | 215.92 | 212.66 | 214.52 | 274,611 | +1.88(+0.88%) |
Jul 12, 2024 | 212.86 | 213.58 | 212.14 | 212.64 | 301,477 | +0.90(+0.43%) |
Jul 11, 2024 | 210.29 | 211.99 | 210.29 | 211.74 | 287,719 | +0.97(+0.46%) |
Jul 10, 2024 | 208.19 | 210.98 | 207.35 | 210.77 | 319,788 | +3.43(+1.65%) |
Jul 09, 2024 | 206.55 | 208.16 | 204.21 | 207.34 | 223,657 | +1.62(+0.79%) |
Jul 08, 2024 | 205.19 | 206.71 | 204.09 | 205.72 | 270,258 | +1.98(+0.97%) |
Jul 05, 2024 | 204.31 | 204.68 | 202.92 | 203.74 | 582,826 | -1.13(-0.55%) |
Jul 03, 2024 | 205.53 | 205.96 | 204.41 | 204.87 | 254,916 | -0.95(-0.46%) |
Jul 02, 2024 | 201.15 | 206.66 | 199.40 | 205.82 | 308,948 | +0.78(+0.38%) |
Jul 01, 2024 | 206.89 | 207.76 | 204.71 | 205.04 | 235,427 | -0.23(-0.11%) |
Jun 28, 2024 | 205.94 | 207.56 | 203.59 | 205.27 | 515,261 | -0.84(-0.41%) |
Jun 27, 2024 | 205.24 | 206.24 | 203.91 | 206.11 | 217,057 | +1.17(+0.57%) |
Jun 26, 2024 | 205.98 | 205.98 | 202.09 | 204.94 | 245,751 | -2.08(-1.00%) |
Jun 25, 2024 | 208.54 | 208.81 | 206.00 | 207.02 | 216,216 | -1.32(-0.63%) |
Jun 24, 2024 | 208.19 | 210.33 | 206.53 | 208.34 | 255,295 | +1.13(+0.55%) |
Jun 21, 2024 | 208.24 | 209.56 | 206.13 | 207.21 | 581,218 | -0.45(-0.22%) |
Jun 20, 2024 | 206.49 | 207.91 | 205.78 | 207.66 | 262,760 | +1.27(+0.62%) |
Jun 18, 2024 | 204.04 | 207.11 | 203.63 | 206.39 | 306,191 | +2.49(+1.22%) |
Jun 17, 2024 | 202.17 | 204.03 | 201.40 | 203.90 | 245,507 | +1.89(+0.94%) |
Jun 14, 2024 | 200.12 | 202.46 | 200.00 | 202.01 | 364,948 | +0.51(+0.25%) |
Jun 13, 2024 | 205.85 | 205.85 | 198.87 | 201.50 | 466,976 | -4.98(-2.41%) |
Jun 12, 2024 | 202.50 | 207.67 | 202.50 | 206.48 | 680,240 | +5.16(+2.56%) |
Jun 11, 2024 | 203.53 | 203.91 | 200.04 | 201.32 | 314,569 | -3.19(-1.56%) |
Jun 10, 2024 | 202.88 | 205.61 | 202.47 | 204.51 | 206,035 | +0.38(+0.19%) |
Jun 07, 2024 | 203.66 | 205.03 | 202.42 | 204.13 | 262,295 | +1.20(+0.59%) |
Jun 06, 2024 | 204.46 | 204.89 | 202.55 | 202.93 | 247,987 | -0.99(-0.49%) |
Jun 05, 2024 | 206.71 | 206.71 | 203.14 | 203.92 | 254,289 | -2.23(-1.08%) |
Jun 04, 2024 | 206.32 | 208.02 | 205.02 | 206.15 | 241,383 | -0.79(-0.38%) |