Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 242.52 | 246.71 | 242.22 | 246.55 | 662,243 | +3.98(+1.64%) |
Aug 20, 2024 | 243.00 | 243.40 | 242.00 | 242.57 | 900,681 | +0.36(+0.15%) |
Aug 19, 2024 | 241.00 | 242.21 | 240.20 | 242.21 | 749,121 | +1.55(+0.64%) |
Aug 16, 2024 | 240.66 | 241.40 | 239.14 | 240.66 | 816,704 | +0.72(+0.30%) |
Aug 15, 2024 | 240.44 | 241.28 | 239.13 | 239.94 | 882,942 | +0.47(+0.20%) |
Aug 14, 2024 | 241.00 | 241.48 | 238.46 | 239.47 | 861,851 | -1.86(-0.77%) |
Aug 13, 2024 | 238.25 | 241.56 | 237.36 | 241.33 | 1,143,903 | +4.09(+1.72%) |
Aug 12, 2024 | 236.78 | 238.83 | 236.62 | 237.24 | 681,423 | -0.70(-0.29%) |
Aug 09, 2024 | 236.09 | 239.35 | 235.58 | 237.94 | 804,980 | +0.78(+0.33%) |
Aug 08, 2024 | 233.14 | 237.34 | 231.67 | 237.16 | 1,302,995 | +5.61(+2.42%) |
Aug 07, 2024 | 235.04 | 237.52 | 231.43 | 231.55 | 1,484,393 | -2.17(-0.93%) |
Aug 06, 2024 | 232.12 | 237.29 | 232.12 | 233.72 | 1,096,271 | +2.47(+1.07%) |
Aug 05, 2024 | 236.05 | 236.91 | 230.77 | 231.25 | 1,305,790 | -5.95(-2.51%) |
Aug 02, 2024 | 239.40 | 241.74 | 234.51 | 237.20 | 1,662,126 | -3.04(-1.27%) |
Aug 01, 2024 | 232.99 | 240.77 | 232.99 | 240.24 | 1,903,142 | +9.55(+4.14%) |
Jul 31, 2024 | 234.35 | 234.66 | 229.75 | 230.69 | 1,803,193 | +1.83(+0.80%) |
Jul 30, 2024 | 222.05 | 235.92 | 220.96 | 228.86 | 2,969,190 | -19.06(-7.69%) |
Jul 29, 2024 | 245.94 | 249.00 | 244.76 | 247.92 | 1,155,725 | +2.68(+1.09%) |
Jul 26, 2024 | 244.68 | 246.86 | 243.44 | 245.24 | 848,666 | +1.58(+0.65%) |
Jul 25, 2024 | 245.10 | 248.60 | 243.60 | 243.66 | 928,947 | -1.77(-0.72%) |
Jul 24, 2024 | 246.75 | 248.41 | 244.69 | 245.43 | 1,230,501 | -1.29(-0.52%) |
Jul 23, 2024 | 247.40 | 247.40 | 245.60 | 246.72 | 705,573 | +0.37(+0.15%) |
Jul 22, 2024 | 244.47 | 246.52 | 243.63 | 246.35 | 679,858 | +3.18(+1.31%) |
Jul 19, 2024 | 243.10 | 243.72 | 241.24 | 243.17 | 1,025,984 | +0.90(+0.37%) |
Jul 18, 2024 | 242.63 | 245.09 | 241.45 | 242.27 | 609,267 | -1.05(-0.43%) |
Jul 17, 2024 | 245.00 | 245.27 | 242.70 | 243.32 | 653,837 | -1.87(-0.76%) |
Jul 16, 2024 | 242.39 | 245.37 | 241.88 | 245.19 | 727,646 | +3.34(+1.38%) |
Jul 15, 2024 | 246.51 | 246.51 | 241.25 | 241.85 | 729,084 | -4.27(-1.73%) |
Jul 12, 2024 | 245.08 | 246.50 | 244.75 | 246.12 | 745,635 | +1.62(+0.66%) |
Jul 11, 2024 | 244.43 | 245.77 | 243.18 | 244.50 | 985,342 | +1.23(+0.51%) |
Jul 10, 2024 | 242.07 | 243.32 | 241.69 | 243.27 | 844,413 | +1.02(+0.42%) |
Jul 09, 2024 | 242.11 | 243.20 | 241.67 | 242.25 | 982,114 | -0.63(-0.26%) |
Jul 08, 2024 | 242.39 | 244.39 | 241.40 | 242.88 | 1,548,563 | +4.69(+1.97%) |
Jul 05, 2024 | 236.43 | 238.41 | 235.57 | 238.19 | 1,349,606 | +2.34(+0.99%) |
Jul 03, 2024 | 235.94 | 236.88 | 235.20 | 235.85 | 678,163 | +0.20(+0.08%) |
Jul 02, 2024 | 235.95 | 237.29 | 234.57 | 235.65 | 922,408 | +0.15(+0.06%) |
Jul 01, 2024 | 238.96 | 239.49 | 235.13 | 235.50 | 819,699 | -2.50(-1.05%) |
Jun 28, 2024 | 238.59 | 239.89 | 237.79 | 238.00 | 1,806,037 | -1.55(-0.65%) |
Jun 27, 2024 | 240.50 | 241.00 | 239.31 | 239.55 | 688,112 | -1.10(-0.46%) |
Jun 26, 2024 | 240.30 | 241.16 | 239.47 | 240.65 | 712,523 | -0.53(-0.22%) |
Jun 25, 2024 | 244.25 | 244.61 | 240.50 | 241.18 | 994,756 | -3.46(-1.41%) |
Jun 24, 2024 | 244.16 | 245.93 | 243.81 | 244.64 | 1,018,211 | +0.65(+0.27%) |
Jun 21, 2024 | 245.73 | 245.73 | 242.05 | 243.99 | 3,669,802 | +0.10(+0.04%) |
Jun 20, 2024 | 242.98 | 245.10 | 241.86 | 243.89 | 1,569,268 | +0.60(+0.25%) |
Jun 18, 2024 | 242.00 | 245.26 | 241.63 | 243.29 | 1,453,498 | +0.66(+0.27%) |
Jun 17, 2024 | 238.77 | 242.80 | 236.70 | 242.63 | 1,448,651 | +3.14(+1.31%) |
Jun 14, 2024 | 239.66 | 240.52 | 237.59 | 239.49 | 711,064 | -1.48(-0.61%) |
Jun 13, 2024 | 240.49 | 241.30 | 238.76 | 240.96 | 689,354 | -0.15(-0.06%) |
Jun 12, 2024 | 241.55 | 242.80 | 240.34 | 241.11 | 1,190,890 | +1.07(+0.44%) |
Jun 11, 2024 | 238.64 | 240.17 | 236.84 | 240.05 | 908,091 | +1.84(+0.77%) |
Jun 10, 2024 | 238.05 | 238.72 | 236.16 | 238.21 | 810,969 | -0.42(-0.18%) |
Jun 07, 2024 | 239.44 | 239.44 | 237.67 | 238.63 | 1,074,164 | -1.33(-0.55%) |
Jun 06, 2024 | 239.24 | 240.05 | 237.58 | 239.96 | 1,288,120 | +1.33(+0.56%) |
Jun 05, 2024 | 234.95 | 239.10 | 233.84 | 238.63 | 1,386,944 | +3.66(+1.56%) |
Jun 04, 2024 | 232.04 | 235.18 | 231.81 | 234.97 | 999,365 | +2.59(+1.12%) |