Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 219.59 | 220.69 | 219.47 | 220.26 | 490 | +5.78(+2.69%) |
Aug 15, 2024 | 203.20 | 214.48 | 203.20 | 214.48 | 2,910 | -0.75(-0.35%) |
Aug 14, 2024 | 217.52 | 217.52 | 213.95 | 215.23 | 1,572 | -5.20(-2.36%) |
Aug 13, 2024 | 219.99 | 222.21 | 218.88 | 220.43 | 6,949 | +0.44(+0.20%) |
Aug 12, 2024 | 224.26 | 224.26 | 217.04 | 219.99 | 955 | -5.01(-2.23%) |
Aug 09, 2024 | 224.83 | 225.00 | 222.58 | 225.00 | 1,644 | +0.81(+0.36%) |
Aug 08, 2024 | 222.69 | 224.47 | 222.47 | 224.19 | 1,406 | +5.16(+2.36%) |
Aug 07, 2024 | 220.67 | 222.14 | 218.50 | 219.03 | 2,002 | -0.31(-0.14%) |
Aug 06, 2024 | 218.35 | 220.10 | 218.22 | 219.34 | 6,643 | -0.09(-0.04%) |
Aug 05, 2024 | 218.02 | 221.63 | 214.50 | 219.44 | 1,372 | +1.95(+0.90%) |
Aug 02, 2024 | 218.03 | 218.55 | 215.39 | 217.49 | 4,633 | +4.06(+1.90%) |
Aug 01, 2024 | 216.57 | 217.87 | 213.33 | 213.43 | 1,020 | -8.94(-4.02%) |
Jul 31, 2024 | 224.00 | 226.50 | 221.85 | 222.37 | 1,545 | +4.53(+2.08%) |
Jul 30, 2024 | 219.62 | 219.62 | 216.21 | 217.84 | 2,586 | -4.55(-2.05%) |
Jul 29, 2024 | 223.34 | 225.00 | 222.19 | 222.39 | 1,769 | -2.67(-1.19%) |
Jul 26, 2024 | 223.44 | 225.45 | 222.98 | 225.06 | 2,113 | +1.70(+0.76%) |
Jul 25, 2024 | 223.77 | 224.96 | 222.93 | 223.36 | 6,469 | +1.59(+0.72%) |
Jul 24, 2024 | 225.09 | 225.40 | 221.65 | 221.77 | 12,598 | -3.91(-1.73%) |
Jul 23, 2024 | 225.65 | 226.10 | 224.62 | 225.68 | 957 | -9.55(-4.06%) |
Jul 22, 2024 | 240.46 | 240.46 | 227.97 | 235.23 | 4,733 | +3.07(+1.32%) |
Jul 19, 2024 | 233.95 | 233.95 | 232.16 | 232.16 | 2,498 | -2.84(-1.21%) |
Jul 18, 2024 | 238.22 | 238.34 | 234.38 | 235.00 | 1,699 | -2.31(-0.97%) |
Jul 17, 2024 | 237.84 | 239.76 | 236.46 | 237.31 | 218 | -1.22(-0.51%) |
Jul 16, 2024 | 236.12 | 238.53 | 235.10 | 238.53 | 817 | +3.54(+1.51%) |
Jul 15, 2024 | 239.27 | 239.27 | 234.43 | 234.99 | 383 | -7.36(-3.04%) |
Jul 12, 2024 | 244.45 | 244.85 | 242.35 | 242.35 | 1,463 | +10.76(+4.65%) |
Jul 11, 2024 | 232.68 | 233.29 | 231.55 | 231.59 | 386 | +8.56(+3.84%) |
Jul 10, 2024 | 221.83 | 228.92 | 221.60 | 223.03 | 1,199 | -0.85(-0.38%) |
Jul 09, 2024 | 224.38 | 224.99 | 222.02 | 223.88 | 1,233 | -3.00(-1.32%) |
Jul 08, 2024 | 229.35 | 229.35 | 225.41 | 226.88 | 3,471 | +1.06(+0.47%) |
Jul 05, 2024 | 230.82 | 230.82 | 223.30 | 225.82 | 352 | -9.96(-4.22%) |
Jul 03, 2024 | 235.40 | 236.88 | 235.40 | 235.78 | 130 | +1.09(+0.46%) |
Jul 02, 2024 | 234.05 | 235.30 | 233.54 | 234.69 | 1,069 | -4.52(-1.89%) |
Jul 01, 2024 | 238.99 | 239.63 | 238.59 | 239.21 | 423 | +2.28(+0.96%) |
Jun 28, 2024 | 243.33 | 243.33 | 236.93 | 236.93 | 10,017 | -5.18(-2.14%) |
Jun 27, 2024 | 243.98 | 246.33 | 241.37 | 242.11 | 699 | -5.41(-2.19%) |
Jun 26, 2024 | 246.32 | 248.14 | 245.62 | 247.52 | 282 | -1.69(-0.68%) |
Jun 25, 2024 | 247.33 | 250.71 | 247.33 | 249.21 | 274 | -5.53(-2.17%) |
Jun 24, 2024 | 254.20 | 256.55 | 250.00 | 254.74 | 1,693 | +4.74(+1.90%) |
Jun 21, 2024 | 248.13 | 250.29 | 247.75 | 250.00 | 909 | -3.02(-1.19%) |
Jun 20, 2024 | 255.00 | 255.00 | 251.78 | 253.02 | 866 | -7.12(-2.74%) |
Jun 18, 2024 | 257.82 | 260.22 | 257.82 | 260.14 | 962 | -1.86(-0.71%) |
Jun 17, 2024 | 260.30 | 262.00 | 257.76 | 262.00 | 292 | +4.50(+1.75%) |
Jun 14, 2024 | 257.37 | 262.13 | 255.99 | 257.50 | 272 | -3.11(-1.19%) |
Jun 13, 2024 | 260.93 | 260.93 | 258.91 | 260.61 | 170 | -4.45(-1.68%) |
Jun 12, 2024 | 264.46 | 267.39 | 263.73 | 265.06 | 105 | -4.92(-1.82%) |
Jun 11, 2024 | 273.88 | 273.88 | 268.89 | 269.98 | 224 | -6.10(-2.21%) |
Jun 10, 2024 | 287.87 | 287.87 | 274.00 | 276.08 | 82 | +2.08(+0.76%) |
Jun 07, 2024 | 276.08 | 277.59 | 273.87 | 274.00 | 109 | -5.55(-1.98%) |
Jun 06, 2024 | 278.32 | 280.42 | 277.97 | 279.55 | 99 | -2.69(-0.95%) |
Jun 05, 2024 | 290.44 | 290.44 | 281.20 | 282.23 | 902 | +3.73(+1.34%) |
Jun 04, 2024 | 288.93 | 288.93 | 277.38 | 278.50 | 834 | +6.45(+2.37%) |