Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 221.71 | 223.50 | 221.12 | 222.76 | 2,287,029 | +0.89(+0.40%) |
Aug 15, 2024 | 217.64 | 222.78 | 217.64 | 221.87 | 1,532,433 | +5.19(+2.40%) |
Aug 14, 2024 | 216.55 | 217.10 | 214.08 | 216.68 | 1,091,594 | +0.78(+0.36%) |
Aug 13, 2024 | 213.20 | 216.95 | 212.49 | 215.90 | 501,138 | +3.80(+1.79%) |
Aug 12, 2024 | 213.54 | 213.58 | 211.04 | 212.10 | 713,768 | -1.63(-0.76%) |
Aug 09, 2024 | 212.00 | 213.98 | 210.76 | 213.73 | 567,427 | +1.42(+0.67%) |
Aug 08, 2024 | 209.75 | 212.81 | 209.01 | 212.31 | 758,218 | +3.32(+1.59%) |
Aug 07, 2024 | 209.71 | 213.78 | 208.65 | 208.99 | 967,183 | +0.54(+0.26%) |
Aug 06, 2024 | 207.66 | 213.70 | 207.09 | 208.45 | 1,082,044 | +1.78(+0.86%) |
Aug 05, 2024 | 212.08 | 212.08 | 205.92 | 206.67 | 1,354,886 | -3.18(-1.52%) |
Aug 02, 2024 | 214.41 | 214.41 | 207.60 | 209.85 | 1,444,228 | -3.74(-1.75%) |
Aug 01, 2024 | 216.15 | 218.74 | 210.50 | 213.59 | 1,603,885 | -4.52(-2.07%) |
Jul 31, 2024 | 221.50 | 223.93 | 216.47 | 218.11 | 1,924,615 | -14.36(-6.18%) |
Jul 30, 2024 | 232.57 | 237.48 | 229.69 | 232.47 | 1,472,027 | +1.08(+0.47%) |
Jul 29, 2024 | 229.63 | 232.91 | 228.73 | 231.39 | 758,810 | +1.65(+0.72%) |
Jul 26, 2024 | 230.23 | 231.52 | 227.16 | 229.74 | 988,623 | +1.12(+0.49%) |
Jul 25, 2024 | 230.60 | 233.16 | 228.46 | 228.62 | 642,682 | -0.59(-0.26%) |
Jul 24, 2024 | 229.54 | 230.64 | 226.42 | 229.21 | 1,007,468 | -0.94(-0.41%) |
Jul 23, 2024 | 230.77 | 232.22 | 229.96 | 230.15 | 418,049 | -2.37(-1.02%) |
Jul 22, 2024 | 230.84 | 232.85 | 229.35 | 232.52 | 512,227 | +3.68(+1.61%) |
Jul 19, 2024 | 234.73 | 235.27 | 228.29 | 228.84 | 645,259 | -4.86(-2.08%) |
Jul 18, 2024 | 236.52 | 239.47 | 232.45 | 233.70 | 610,724 | -3.28(-1.38%) |
Jul 17, 2024 | 237.34 | 239.17 | 236.50 | 236.98 | 1,041,625 | -2.86(-1.19%) |
Jul 16, 2024 | 232.77 | 241.26 | 232.77 | 239.84 | 1,025,391 | +7.07(+3.04%) |
Jul 15, 2024 | 229.33 | 234.22 | 228.71 | 232.77 | 824,860 | +4.27(+1.87%) |
Jul 12, 2024 | 225.00 | 230.01 | 224.03 | 228.50 | 939,374 | +4.68(+2.09%) |
Jul 11, 2024 | 219.00 | 224.27 | 218.76 | 223.82 | 1,006,055 | +4.95(+2.26%) |
Jul 10, 2024 | 215.20 | 218.97 | 213.64 | 218.87 | 1,166,822 | +4.07(+1.89%) |
Jul 09, 2024 | 216.54 | 216.91 | 214.21 | 214.80 | 969,808 | -2.07(-0.95%) |
Jul 08, 2024 | 216.60 | 217.93 | 214.61 | 216.87 | 1,017,650 | +0.57(+0.26%) |
Jul 05, 2024 | 217.57 | 217.91 | 214.56 | 216.30 | 753,743 | -1.81(-0.83%) |
Jul 03, 2024 | 219.62 | 219.99 | 216.56 | 218.11 | 646,070 | -1.01(-0.46%) |
Jul 02, 2024 | 218.66 | 219.44 | 217.10 | 219.12 | 971,733 | -0.07(-0.03%) |
Jul 01, 2024 | 224.42 | 224.79 | 218.22 | 219.19 | 935,522 | -4.65(-2.08%) |
Jun 28, 2024 | 224.40 | 225.89 | 223.50 | 223.84 | 2,054,205 | -0.22(-0.10%) |
Jun 27, 2024 | 222.37 | 224.81 | 222.31 | 224.06 | 1,164,259 | +0.93(+0.42%) |
Jun 26, 2024 | 224.37 | 225.05 | 221.41 | 223.13 | 1,062,774 | -1.49(-0.66%) |
Jun 25, 2024 | 231.86 | 231.86 | 224.40 | 224.62 | 1,109,427 | -6.99(-3.02%) |
Jun 24, 2024 | 233.78 | 236.45 | 231.47 | 231.61 | 707,267 | -3.88(-1.65%) |
Jun 21, 2024 | 234.54 | 235.91 | 231.12 | 235.49 | 2,328,399 | +3.56(+1.53%) |
Jun 20, 2024 | 230.87 | 232.52 | 229.69 | 231.93 | 849,632 | +1.38(+0.60%) |
Jun 18, 2024 | 226.87 | 230.96 | 226.54 | 230.55 | 1,255,238 | +4.20(+1.86%) |
Jun 17, 2024 | 223.59 | 227.65 | 223.19 | 226.35 | 809,070 | +3.16(+1.42%) |
Jun 14, 2024 | 223.59 | 224.49 | 221.06 | 223.19 | 577,972 | -1.91(-0.85%) |
Jun 13, 2024 | 224.57 | 225.44 | 223.13 | 225.10 | 557,477 | -1.20(-0.53%) |
Jun 12, 2024 | 226.08 | 226.56 | 223.59 | 226.30 | 716,511 | +1.94(+0.86%) |
Jun 11, 2024 | 223.72 | 224.44 | 221.89 | 224.36 | 637,544 | +0.46(+0.21%) |
Jun 10, 2024 | 222.65 | 224.14 | 221.64 | 223.90 | 611,895 | -0.34(-0.15%) |
Jun 07, 2024 | 223.27 | 225.48 | 222.59 | 224.24 | 819,777 | +2.43(+1.10%) |
Jun 06, 2024 | 222.93 | 223.49 | 221.23 | 221.81 | 949,502 | -1.12(-0.50%) |
Jun 05, 2024 | 222.25 | 223.41 | 221.06 | 222.93 | 839,325 | +1.02(+0.46%) |
Jun 04, 2024 | 221.76 | 223.21 | 221.34 | 221.91 | 584,329 | -1.58(-0.71%) |