Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 257.57 | 262.20 | 256.15 | 257.40 | 371,734 | +1.37(+0.54%) |
Aug 22, 2024 | 253.92 | 256.28 | 241.66 | 256.03 | 455,671 | +8.25(+3.33%) |
Aug 21, 2024 | 242.10 | 248.24 | 240.11 | 247.78 | 438,662 | +8.31(+3.47%) |
Aug 20, 2024 | 238.86 | 240.22 | 237.90 | 239.47 | 270,896 | -0.18(-0.08%) |
Aug 19, 2024 | 239.64 | 241.23 | 238.87 | 239.65 | 368,732 | -0.01(-0.00%) |
Aug 16, 2024 | 239.21 | 241.42 | 238.61 | 239.66 | 999,768 | -0.76(-0.32%) |
Aug 15, 2024 | 239.39 | 241.81 | 237.00 | 240.42 | 189,729 | +3.93(+1.66%) |
Aug 14, 2024 | 238.98 | 240.14 | 235.50 | 236.49 | 171,602 | -0.92(-0.39%) |
Aug 13, 2024 | 233.64 | 237.46 | 232.83 | 237.41 | 143,521 | +4.37(+1.88%) |
Aug 12, 2024 | 234.64 | 235.04 | 232.16 | 233.04 | 147,443 | -1.40(-0.60%) |
Aug 09, 2024 | 235.70 | 236.28 | 233.34 | 234.44 | 171,046 | -1.01(-0.43%) |
Aug 08, 2024 | 234.88 | 237.24 | 233.56 | 235.45 | 195,110 | +2.75(+1.18%) |
Aug 07, 2024 | 238.07 | 240.41 | 232.13 | 232.70 | 251,174 | -3.10(-1.31%) |
Aug 06, 2024 | 236.23 | 239.89 | 234.82 | 235.80 | 286,852 | +1.00(+0.43%) |
Aug 05, 2024 | 237.96 | 238.89 | 233.37 | 234.80 | 374,233 | -6.58(-2.73%) |
Aug 02, 2024 | 241.11 | 242.08 | 236.37 | 241.38 | 305,665 | -1.96(-0.81%) |
Aug 01, 2024 | 249.18 | 251.37 | 239.46 | 243.34 | 333,137 | -6.99(-2.79%) |
Jul 31, 2024 | 249.92 | 252.84 | 247.13 | 250.33 | 774,584 | +1.72(+0.69%) |
Jul 30, 2024 | 245.78 | 249.79 | 245.03 | 248.61 | 190,836 | +3.39(+1.38%) |
Jul 29, 2024 | 246.21 | 246.89 | 244.29 | 245.22 | 153,432 | -0.73(-0.30%) |
Jul 26, 2024 | 242.80 | 247.38 | 241.64 | 245.95 | 234,406 | +5.40(+2.24%) |
Jul 25, 2024 | 237.69 | 243.75 | 237.18 | 240.55 | 324,429 | +4.56(+1.93%) |
Jul 24, 2024 | 239.54 | 239.54 | 234.03 | 235.99 | 253,453 | -3.88(-1.62%) |
Jul 23, 2024 | 239.32 | 241.15 | 238.49 | 239.87 | 223,121 | -0.70(-0.29%) |
Jul 22, 2024 | 237.29 | 240.69 | 234.10 | 240.57 | 142,187 | +3.96(+1.67%) |
Jul 19, 2024 | 241.03 | 241.41 | 235.03 | 236.61 | 332,924 | -3.04(-1.27%) |
Jul 18, 2024 | 241.44 | 245.55 | 239.44 | 239.65 | 186,857 | -3.70(-1.52%) |
Jul 17, 2024 | 242.11 | 245.81 | 240.74 | 243.35 | 290,079 | -0.01(-0.00%) |
Jul 16, 2024 | 238.04 | 243.96 | 236.89 | 243.36 | 259,458 | +6.73(+2.84%) |
Jul 15, 2024 | 236.91 | 240.38 | 236.36 | 236.63 | 229,194 | -0.52(-0.22%) |
Jul 12, 2024 | 237.28 | 239.29 | 235.81 | 237.15 | 171,299 | +1.88(+0.80%) |
Jul 11, 2024 | 232.09 | 236.47 | 232.09 | 235.27 | 181,041 | +5.39(+2.34%) |
Jul 10, 2024 | 225.42 | 230.06 | 225.42 | 229.88 | 146,972 | +4.88(+2.17%) |
Jul 09, 2024 | 225.85 | 225.96 | 224.01 | 225.00 | 244,927 | -1.51(-0.67%) |
Jul 08, 2024 | 227.81 | 229.01 | 225.54 | 226.51 | 222,722 | -0.10(-0.04%) |
Jul 05, 2024 | 226.86 | 227.66 | 224.17 | 226.61 | 181,213 | -0.98(-0.43%) |
Jul 03, 2024 | 228.49 | 228.97 | 226.36 | 227.59 | 125,773 | -0.62(-0.27%) |
Jul 02, 2024 | 227.81 | 229.04 | 226.71 | 228.21 | 169,322 | +0.53(+0.23%) |
Jul 01, 2024 | 231.78 | 233.79 | 227.63 | 227.68 | 215,428 | -4.26(-1.84%) |
Jun 28, 2024 | 231.28 | 233.55 | 229.06 | 231.94 | 444,745 | +1.63(+0.71%) |
Jun 27, 2024 | 229.61 | 231.37 | 228.66 | 230.31 | 191,563 | +0.50(+0.22%) |
Jun 26, 2024 | 227.35 | 229.99 | 226.37 | 229.81 | 196,702 | +0.99(+0.43%) |
Jun 25, 2024 | 231.07 | 231.42 | 226.95 | 228.82 | 254,452 | -3.45(-1.49%) |
Jun 24, 2024 | 231.02 | 234.50 | 230.09 | 232.27 | 187,435 | +0.95(+0.41%) |
Jun 21, 2024 | 232.37 | 232.77 | 228.97 | 231.32 | 538,014 | -0.48(-0.21%) |
Jun 20, 2024 | 231.63 | 233.71 | 231.42 | 231.80 | 249,631 | -0.40(-0.17%) |
Jun 18, 2024 | 232.06 | 233.68 | 231.75 | 232.20 | 267,826 | +0.13(+0.06%) |
Jun 17, 2024 | 228.13 | 232.61 | 226.83 | 232.07 | 207,966 | +3.35(+1.46%) |
Jun 14, 2024 | 231.26 | 232.12 | 225.72 | 228.72 | 166,116 | -4.95(-2.12%) |
Jun 13, 2024 | 232.73 | 233.98 | 230.54 | 233.67 | 298,990 | +0.94(+0.40%) |
Jun 12, 2024 | 229.43 | 234.20 | 229.43 | 232.73 | 277,576 | +7.03(+3.11%) |
Jun 11, 2024 | 224.28 | 226.57 | 222.18 | 225.70 | 265,859 | +0.42(+0.19%) |
Jun 10, 2024 | 224.58 | 226.72 | 223.78 | 225.28 | 190,757 | -0.87(-0.38%) |
Jun 07, 2024 | 226.00 | 226.90 | 224.62 | 226.15 | 187,856 | -0.36(-0.16%) |
Jun 06, 2024 | 227.53 | 227.53 | 225.41 | 226.51 | 158,583 | -1.93(-0.84%) |
Jun 05, 2024 | 229.34 | 229.52 | 225.57 | 228.44 | 224,918 | +0.39(+0.17%) |
Jun 04, 2024 | 228.59 | 229.89 | 227.30 | 228.05 | 228,496 | -1.33(-0.58%) |