Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 249.18 | 259.91 | 248.66 | 259.04 | 331,411 | +11.85(+4.79%) |
Aug 22, 2024 | 246.59 | 249.05 | 245.85 | 247.19 | 173,175 | +0.63(+0.26%) |
Aug 21, 2024 | 243.94 | 247.79 | 241.91 | 246.56 | 221,521 | +3.19(+1.31%) |
Aug 20, 2024 | 247.74 | 248.00 | 242.10 | 243.37 | 180,404 | -5.14(-2.07%) |
Aug 19, 2024 | 246.43 | 248.76 | 246.00 | 248.51 | 235,566 | +2.18(+0.88%) |
Aug 16, 2024 | 244.98 | 247.18 | 242.62 | 246.33 | 186,987 | +2.01(+0.82%) |
Aug 15, 2024 | 245.33 | 247.06 | 244.16 | 244.32 | 196,009 | +3.39(+1.41%) |
Aug 14, 2024 | 245.40 | 245.40 | 238.54 | 240.93 | 308,356 | -3.62(-1.48%) |
Aug 13, 2024 | 237.52 | 244.75 | 236.18 | 244.55 | 256,430 | +9.61(+4.09%) |
Aug 12, 2024 | 238.08 | 238.08 | 232.57 | 234.94 | 227,863 | -3.26(-1.37%) |
Aug 09, 2024 | 240.53 | 241.01 | 236.37 | 238.20 | 203,092 | -1.22(-0.51%) |
Aug 08, 2024 | 232.73 | 240.81 | 231.31 | 239.42 | 304,412 | +9.57(+4.16%) |
Aug 07, 2024 | 236.89 | 237.76 | 229.31 | 229.85 | 360,677 | -4.14(-1.77%) |
Aug 06, 2024 | 228.08 | 239.87 | 218.35 | 233.99 | 663,323 | +2.00(+0.86%) |
Aug 05, 2024 | 224.48 | 238.88 | 224.02 | 231.99 | 715,648 | -7.29(-3.05%) |
Aug 02, 2024 | 240.02 | 242.26 | 234.73 | 239.28 | 522,336 | -7.31(-2.96%) |
Aug 01, 2024 | 252.08 | 254.67 | 243.24 | 246.59 | 410,056 | -4.31(-1.72%) |
Jul 31, 2024 | 249.52 | 254.34 | 247.44 | 250.90 | 351,605 | +2.65(+1.07%) |
Jul 30, 2024 | 253.09 | 253.28 | 246.82 | 248.25 | 313,920 | -4.59(-1.82%) |
Jul 29, 2024 | 251.51 | 254.59 | 251.02 | 252.84 | 225,381 | +2.01(+0.80%) |
Jul 26, 2024 | 250.53 | 252.09 | 247.28 | 250.83 | 539,666 | +5.73(+2.34%) |
Jul 25, 2024 | 233.93 | 249.42 | 231.93 | 245.10 | 672,776 | +13.06(+5.63%) |
Jul 24, 2024 | 234.75 | 237.15 | 231.79 | 232.04 | 287,548 | -4.26(-1.80%) |
Jul 23, 2024 | 232.50 | 238.63 | 232.50 | 236.30 | 173,781 | +2.01(+0.86%) |
Jul 22, 2024 | 230.76 | 235.00 | 229.27 | 234.29 | 288,160 | +3.53(+1.53%) |
Jul 19, 2024 | 232.23 | 233.44 | 230.39 | 230.76 | 163,685 | -1.16(-0.50%) |
Jul 18, 2024 | 229.21 | 237.83 | 229.21 | 231.92 | 326,145 | +1.96(+0.85%) |
Jul 17, 2024 | 233.29 | 233.96 | 229.35 | 229.96 | 392,421 | -5.28(-2.24%) |
Jul 16, 2024 | 229.21 | 237.22 | 229.21 | 235.24 | 315,528 | +8.59(+3.79%) |
Jul 15, 2024 | 226.81 | 231.48 | 226.14 | 226.65 | 329,996 | +0.83(+0.37%) |
Jul 12, 2024 | 219.72 | 226.60 | 219.16 | 225.82 | 406,235 | +8.36(+3.84%) |
Jul 11, 2024 | 212.62 | 218.56 | 212.62 | 217.46 | 288,263 | +9.87(+4.75%) |
Jul 10, 2024 | 207.05 | 208.04 | 205.19 | 207.59 | 193,483 | +1.55(+0.75%) |
Jul 09, 2024 | 202.79 | 209.45 | 201.59 | 206.04 | 218,851 | +2.31(+1.13%) |
Jul 08, 2024 | 202.81 | 205.82 | 202.73 | 203.73 | 212,027 | +1.58(+0.78%) |
Jul 05, 2024 | 205.95 | 206.00 | 201.85 | 202.15 | 314,658 | -4.44(-2.15%) |
Jul 03, 2024 | 205.19 | 209.24 | 204.03 | 206.59 | 105,945 | +3.11(+1.53%) |
Jul 02, 2024 | 199.73 | 203.83 | 197.55 | 203.48 | 186,446 | +4.78(+2.41%) |
Jul 01, 2024 | 205.15 | 205.15 | 195.86 | 198.70 | 319,499 | -6.58(-3.21%) |
Jun 28, 2024 | 205.39 | 207.29 | 204.33 | 205.28 | 598,894 | +0.82(+0.40%) |
Jun 27, 2024 | 202.25 | 204.69 | 200.61 | 204.46 | 232,041 | +2.99(+1.48%) |
Jun 26, 2024 | 202.07 | 202.29 | 200.49 | 201.47 | 214,092 | -2.11(-1.04%) |
Jun 25, 2024 | 204.72 | 205.52 | 201.04 | 203.58 | 253,026 | -1.89(-0.92%) |
Jun 24, 2024 | 208.94 | 208.94 | 205.26 | 205.47 | 286,572 | -3.20(-1.53%) |
Jun 21, 2024 | 211.17 | 212.30 | 206.87 | 208.67 | 495,886 | -1.18(-0.56%) |
Jun 20, 2024 | 212.43 | 213.33 | 209.73 | 209.85 | 399,686 | -1.75(-0.83%) |
Jun 18, 2024 | 208.89 | 212.97 | 208.89 | 211.60 | 371,397 | +3.95(+1.90%) |
Jun 17, 2024 | 204.13 | 208.00 | 201.41 | 207.65 | 258,921 | +2.93(+1.43%) |
Jun 14, 2024 | 201.93 | 204.75 | 200.67 | 204.72 | 240,417 | +0.08(+0.04%) |
Jun 13, 2024 | 202.63 | 204.95 | 202.41 | 204.64 | 202,754 | +0.40(+0.20%) |
Jun 12, 2024 | 203.23 | 207.39 | 203.23 | 204.24 | 401,530 | +7.97(+4.06%) |
Jun 11, 2024 | 196.34 | 196.90 | 194.81 | 196.27 | 169,940 | -2.41(-1.21%) |
Jun 10, 2024 | 196.25 | 199.65 | 195.12 | 198.68 | 208,399 | -0.26(-0.13%) |
Jun 07, 2024 | 195.95 | 199.15 | 195.48 | 198.94 | 252,193 | -0.09(-0.05%) |
Jun 06, 2024 | 199.30 | 200.00 | 198.11 | 199.03 | 310,633 | -0.97(-0.48%) |
Jun 05, 2024 | 199.14 | 201.29 | 196.57 | 200.00 | 135,014 | +2.85(+1.45%) |
Jun 04, 2024 | 197.62 | 199.00 | 196.41 | 197.15 | 225,568 | -1.85(-0.93%) |