Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 242.58 | 243.93 | 241.85 | 243.38 | 569,827 | +0.72(+0.30%) |
Aug 19, 2024 | 242.57 | 243.10 | 241.04 | 242.66 | 571,558 | +0.72(+0.30%) |
Aug 16, 2024 | 239.54 | 242.71 | 239.54 | 241.94 | 895,134 | +1.68(+0.70%) |
Aug 15, 2024 | 241.16 | 242.80 | 239.50 | 240.26 | 969,980 | +1.60(+0.67%) |
Aug 14, 2024 | 238.61 | 240.54 | 237.96 | 238.66 | 554,856 | -0.10(-0.04%) |
Aug 13, 2024 | 237.38 | 239.47 | 235.49 | 238.76 | 598,842 | +2.14(+0.90%) |
Aug 12, 2024 | 239.20 | 240.00 | 236.35 | 236.62 | 870,778 | -2.59(-1.08%) |
Aug 09, 2024 | 239.15 | 240.21 | 236.29 | 239.21 | 652,591 | -0.56(-0.23%) |
Aug 08, 2024 | 238.00 | 240.14 | 237.03 | 239.77 | 800,471 | +2.91(+1.23%) |
Aug 07, 2024 | 240.20 | 243.62 | 236.41 | 236.86 | 838,393 | -1.51(-0.63%) |
Aug 06, 2024 | 239.84 | 242.11 | 237.56 | 238.37 | 1,059,552 | -0.99(-0.41%) |
Aug 05, 2024 | 241.95 | 242.74 | 237.55 | 239.36 | 1,190,067 | -4.49(-1.84%) |
Aug 02, 2024 | 240.57 | 244.07 | 237.92 | 243.85 | 1,283,461 | +1.59(+0.66%) |
Aug 01, 2024 | 247.53 | 248.98 | 240.92 | 242.26 | 1,217,587 | -5.02(-2.03%) |
Jul 31, 2024 | 249.24 | 250.24 | 245.78 | 247.28 | 1,813,629 | -2.06(-0.83%) |
Jul 30, 2024 | 255.44 | 256.32 | 240.02 | 249.34 | 1,814,640 | +1.32(+0.53%) |
Jul 29, 2024 | 247.70 | 249.92 | 246.58 | 248.02 | 1,312,447 | +0.53(+0.21%) |
Jul 26, 2024 | 245.48 | 248.79 | 243.69 | 247.49 | 882,232 | +3.66(+1.50%) |
Jul 25, 2024 | 239.19 | 246.90 | 238.50 | 243.83 | 970,535 | +4.53(+1.89%) |
Jul 24, 2024 | 241.82 | 244.21 | 238.59 | 239.30 | 893,617 | -3.76(-1.55%) |
Jul 23, 2024 | 244.62 | 245.75 | 242.74 | 243.06 | 642,922 | -2.33(-0.95%) |
Jul 22, 2024 | 244.11 | 245.74 | 240.47 | 245.39 | 763,263 | +2.77(+1.14%) |
Jul 19, 2024 | 250.07 | 250.28 | 241.82 | 242.62 | 2,575,576 | -6.67(-2.68%) |
Jul 18, 2024 | 251.02 | 254.94 | 249.04 | 249.29 | 1,202,773 | -4.60(-1.81%) |
Jul 17, 2024 | 253.28 | 255.00 | 252.62 | 253.89 | 782,260 | +0.40(+0.16%) |
Jul 16, 2024 | 247.80 | 253.59 | 247.80 | 253.49 | 983,594 | +6.76(+2.74%) |
Jul 15, 2024 | 245.92 | 248.00 | 244.91 | 246.73 | 890,842 | +0.80(+0.33%) |
Jul 12, 2024 | 242.39 | 247.02 | 241.57 | 245.93 | 1,072,281 | +5.74(+2.39%) |
Jul 11, 2024 | 236.85 | 241.64 | 236.01 | 240.19 | 909,272 | +4.28(+1.81%) |
Jul 10, 2024 | 233.27 | 235.94 | 233.17 | 235.91 | 859,275 | +1.85(+0.79%) |
Jul 09, 2024 | 232.97 | 235.41 | 232.97 | 234.06 | 804,518 | +0.15(+0.06%) |
Jul 08, 2024 | 233.78 | 235.22 | 232.81 | 233.91 | 992,911 | +0.77(+0.33%) |
Jul 05, 2024 | 236.00 | 236.00 | 232.79 | 233.14 | 1,312,076 | -2.85(-1.21%) |
Jul 03, 2024 | 236.61 | 237.48 | 235.02 | 235.99 | 475,352 | +0.48(+0.20%) |
Jul 02, 2024 | 233.34 | 235.67 | 233.34 | 235.51 | 949,408 | +2.10(+0.90%) |
Jul 01, 2024 | 238.49 | 238.84 | 232.77 | 233.41 | 913,004 | -3.55(-1.50%) |
Jun 28, 2024 | 236.74 | 238.72 | 235.35 | 236.96 | 3,403,555 | +0.97(+0.41%) |
Jun 27, 2024 | 237.20 | 237.83 | 234.46 | 235.99 | 1,165,296 | -1.48(-0.62%) |
Jun 26, 2024 | 235.31 | 237.90 | 233.62 | 237.47 | 860,845 | +0.92(+0.39%) |
Jun 25, 2024 | 240.10 | 240.36 | 235.68 | 236.55 | 798,544 | -4.61(-1.91%) |
Jun 24, 2024 | 239.95 | 242.79 | 238.59 | 241.16 | 1,303,861 | +2.18(+0.91%) |
Jun 21, 2024 | 241.94 | 242.47 | 238.42 | 238.98 | 1,830,917 | -2.91(-1.20%) |
Jun 20, 2024 | 238.73 | 242.41 | 237.99 | 241.90 | 1,200,219 | +2.82(+1.18%) |
Jun 18, 2024 | 238.13 | 240.34 | 237.89 | 239.07 | 828,241 | +1.53(+0.64%) |
Jun 17, 2024 | 234.17 | 238.17 | 233.81 | 237.54 | 1,177,099 | +3.76(+1.61%) |
Jun 14, 2024 | 236.99 | 238.01 | 231.61 | 233.78 | 1,025,567 | -5.40(-2.26%) |
Jun 13, 2024 | 237.41 | 239.36 | 235.62 | 239.18 | 847,759 | +0.79(+0.33%) |
Jun 12, 2024 | 239.08 | 240.92 | 237.43 | 238.40 | 793,097 | +1.56(+0.66%) |
Jun 11, 2024 | 236.95 | 237.07 | 235.12 | 236.84 | 850,156 | -1.12(-0.47%) |
Jun 10, 2024 | 238.27 | 238.85 | 237.27 | 237.96 | 659,062 | -1.04(-0.44%) |
Jun 07, 2024 | 239.41 | 240.68 | 238.23 | 239.00 | 674,918 | -0.55(-0.23%) |
Jun 06, 2024 | 239.28 | 240.54 | 238.05 | 239.55 | 734,496 | -0.43(-0.18%) |
Jun 05, 2024 | 239.75 | 240.69 | 238.02 | 239.98 | 585,575 | +0.72(+0.30%) |
Jun 04, 2024 | 237.41 | 240.70 | 237.41 | 239.25 | 1,267,574 | +0.80(+0.33%) |