Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 245.09 | 251.21 | 242.68 | 250.78 | 125,844 | +7.61(+3.13%) |
Aug 22, 2024 | 243.44 | 244.23 | 240.34 | 243.17 | 156,634 | +0.05(+0.02%) |
Aug 21, 2024 | 239.61 | 244.12 | 239.61 | 243.12 | 123,009 | +3.62(+1.51%) |
Aug 20, 2024 | 240.23 | 240.73 | 238.03 | 239.50 | 160,350 | -0.62(-0.26%) |
Aug 19, 2024 | 237.25 | 240.12 | 236.98 | 240.12 | 164,789 | +3.21(+1.35%) |
Aug 16, 2024 | 235.39 | 237.22 | 232.85 | 236.91 | 251,816 | +0.72(+0.30%) |
Aug 15, 2024 | 236.00 | 237.70 | 233.71 | 236.19 | 115,484 | +4.87(+2.11%) |
Aug 14, 2024 | 234.31 | 234.70 | 229.71 | 231.32 | 146,901 | -1.09(-0.47%) |
Aug 13, 2024 | 227.57 | 232.95 | 226.83 | 232.41 | 230,143 | +6.27(+2.77%) |
Aug 12, 2024 | 228.67 | 228.67 | 225.25 | 226.14 | 109,052 | -2.74(-1.20%) |
Aug 09, 2024 | 227.18 | 229.82 | 225.16 | 228.88 | 110,390 | +0.53(+0.23%) |
Aug 08, 2024 | 225.95 | 229.25 | 224.47 | 228.35 | 115,543 | +5.47(+2.45%) |
Aug 07, 2024 | 228.18 | 228.81 | 221.75 | 222.88 | 158,110 | -1.60(-0.71%) |
Aug 06, 2024 | 223.38 | 228.20 | 223.38 | 224.48 | 179,544 | +0.84(+0.38%) |
Aug 05, 2024 | 219.47 | 227.03 | 217.64 | 223.64 | 238,127 | -6.58(-2.86%) |
Aug 02, 2024 | 232.11 | 233.90 | 226.36 | 230.22 | 164,473 | -9.16(-3.83%) |
Aug 01, 2024 | 250.72 | 252.58 | 238.16 | 239.38 | 227,039 | -11.97(-4.76%) |
Jul 31, 2024 | 252.63 | 255.50 | 248.19 | 251.35 | 191,391 | +2.33(+0.94%) |
Jul 30, 2024 | 250.58 | 253.79 | 248.68 | 249.02 | 197,528 | +0.07(+0.03%) |
Jul 29, 2024 | 249.07 | 251.25 | 247.97 | 248.95 | 175,570 | +0.62(+0.25%) |
Jul 26, 2024 | 248.63 | 253.58 | 247.40 | 248.33 | 297,058 | +3.26(+1.33%) |
Jul 25, 2024 | 246.74 | 251.41 | 242.56 | 245.07 | 259,797 | -1.15(-0.47%) |
Jul 24, 2024 | 255.51 | 257.37 | 245.67 | 246.22 | 322,162 | -11.38(-4.42%) |
Jul 23, 2024 | 257.16 | 259.93 | 255.42 | 257.60 | 186,945 | +1.09(+0.42%) |
Jul 22, 2024 | 256.43 | 257.59 | 251.83 | 256.51 | 224,894 | +2.08(+0.82%) |
Jul 19, 2024 | 257.57 | 258.73 | 252.86 | 254.43 | 244,709 | -2.89(-1.12%) |
Jul 18, 2024 | 259.61 | 264.00 | 257.08 | 257.32 | 297,694 | -1.52(-0.59%) |
Jul 17, 2024 | 265.84 | 265.96 | 258.71 | 258.84 | 319,304 | -11.34(-4.20%) |
Jul 16, 2024 | 251.44 | 271.36 | 251.44 | 270.18 | 539,267 | +20.37(+8.15%) |
Jul 15, 2024 | 245.54 | 252.51 | 243.25 | 249.81 | 248,799 | +5.42(+2.22%) |
Jul 12, 2024 | 245.33 | 248.85 | 244.23 | 244.40 | 212,799 | +1.13(+0.46%) |
Jul 11, 2024 | 241.22 | 246.80 | 241.22 | 243.27 | 218,096 | +4.61(+1.93%) |
Jul 10, 2024 | 236.95 | 239.48 | 234.86 | 238.66 | 180,929 | +2.46(+1.04%) |
Jul 09, 2024 | 238.32 | 239.07 | 236.01 | 236.20 | 174,363 | -2.23(-0.93%) |
Jul 08, 2024 | 240.88 | 242.48 | 236.72 | 238.43 | 224,140 | -0.57(-0.24%) |
Jul 05, 2024 | 242.33 | 242.38 | 236.84 | 239.00 | 225,105 | -4.17(-1.71%) |
Jul 03, 2024 | 243.47 | 246.27 | 243.06 | 243.17 | 116,489 | -0.43(-0.18%) |
Jul 02, 2024 | 241.89 | 244.86 | 240.93 | 243.60 | 277,996 | +2.34(+0.97%) |
Jul 01, 2024 | 242.81 | 244.43 | 239.60 | 241.26 | 350,168 | -0.04(-0.02%) |
Jun 28, 2024 | 242.21 | 245.64 | 238.91 | 241.30 | 480,500 | -1.07(-0.44%) |
Jun 27, 2024 | 241.86 | 252.59 | 238.26 | 242.37 | 732,096 | +2.74(+1.14%) |
Jun 26, 2024 | 231.41 | 240.17 | 227.49 | 239.63 | 528,386 | +2.24(+0.94%) |
Jun 25, 2024 | 240.87 | 240.87 | 234.86 | 237.39 | 365,283 | -4.04(-1.67%) |
Jun 24, 2024 | 239.02 | 243.30 | 238.59 | 241.43 | 278,989 | +2.85(+1.19%) |
Jun 21, 2024 | 244.68 | 245.43 | 234.95 | 238.58 | 947,511 | -6.62(-2.70%) |
Jun 20, 2024 | 249.14 | 251.53 | 244.15 | 245.20 | 300,618 | -4.64(-1.86%) |
Jun 18, 2024 | 255.35 | 256.50 | 248.85 | 249.84 | 455,360 | -9.24(-3.57%) |
Jun 17, 2024 | 251.67 | 260.29 | 250.40 | 259.08 | 300,806 | +6.85(+2.71%) |
Jun 14, 2024 | 256.16 | 256.37 | 249.38 | 252.23 | 171,364 | -6.85(-2.64%) |
Jun 13, 2024 | 255.58 | 259.09 | 252.40 | 259.08 | 159,996 | +2.26(+0.88%) |
Jun 12, 2024 | 254.68 | 259.27 | 252.36 | 256.82 | 163,383 | +6.21(+2.48%) |
Jun 11, 2024 | 252.42 | 252.42 | 248.51 | 250.62 | 243,398 | -3.59(-1.41%) |
Jun 10, 2024 | 249.24 | 254.40 | 248.59 | 254.20 | 221,636 | +3.34(+1.33%) |
Jun 07, 2024 | 248.99 | 252.22 | 248.37 | 250.87 | 180,473 | -0.89(-0.35%) |
Jun 06, 2024 | 255.97 | 255.97 | 248.99 | 251.75 | 178,233 | -3.73(-1.46%) |
Jun 05, 2024 | 249.06 | 255.67 | 248.80 | 255.48 | 248,744 | +8.34(+3.38%) |
Jun 04, 2024 | 251.14 | 252.47 | 245.29 | 247.14 | 261,544 | -5.42(-2.14%) |