Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 264.45 | 264.45 | 252.24 | 253.19 | 684 | -2.79(-1.09%) |
Aug 29, 2024 | 256.50 | 256.50 | 255.00 | 255.97 | 335 | +3.03(+1.20%) |
Aug 28, 2024 | 253.58 | 254.68 | 252.95 | 252.95 | 957 | +0.03(+0.01%) |
Aug 27, 2024 | 253.00 | 253.00 | 250.34 | 252.92 | 100 | +0.23(+0.09%) |
Aug 26, 2024 | 253.00 | 253.68 | 250.51 | 252.69 | 436 | -1.31(-0.51%) |
Aug 23, 2024 | 249.80 | 257.55 | 249.80 | 253.99 | 1,479 | +3.99(+1.60%) |
Aug 22, 2024 | 252.00 | 257.24 | 250.00 | 250.00 | 892 | -1.01(-0.40%) |
Aug 21, 2024 | 251.49 | 251.49 | 250.40 | 251.01 | 1,191 | +2.08(+0.84%) |
Aug 20, 2024 | 249.38 | 250.06 | 248.93 | 248.93 | 22 | +3.14(+1.28%) |
Aug 19, 2024 | 245.66 | 249.51 | 244.86 | 245.79 | 1,090 | +3.08(+1.27%) |
Aug 16, 2024 | 242.39 | 247.65 | 242.39 | 242.71 | 505 | -0.35(-0.14%) |
Aug 15, 2024 | 243.00 | 244.00 | 241.29 | 243.06 | 1,236 | +2.06(+0.85%) |
Aug 14, 2024 | 240.01 | 241.00 | 240.01 | 241.00 | 34 | +3.97(+1.67%) |
Aug 13, 2024 | 233.76 | 237.03 | 233.76 | 237.03 | 405 | +6.21(+2.69%) |
Aug 12, 2024 | 229.10 | 237.57 | 229.10 | 230.82 | 270 | +0.72(+0.32%) |
Aug 09, 2024 | 231.06 | 232.02 | 228.24 | 230.10 | 3,479 | +1.43(+0.63%) |
Aug 08, 2024 | 235.29 | 235.29 | 226.72 | 228.67 | 339 | +0.86(+0.38%) |
Aug 07, 2024 | 228.59 | 228.85 | 224.74 | 227.81 | 970 | +7.48(+3.39%) |
Aug 06, 2024 | 222.45 | 222.45 | 216.19 | 220.33 | 16,765 | +0.89(+0.40%) |
Aug 05, 2024 | 216.89 | 222.07 | 215.55 | 219.44 | 106 | -2.88(-1.30%) |
Aug 02, 2024 | 225.00 | 228.49 | 220.30 | 222.32 | 2,127 | -7.52(-3.27%) |
Aug 01, 2024 | 239.00 | 239.00 | 229.00 | 229.84 | 20,627 | -18.66(-7.51%) |
Jul 31, 2024 | 241.82 | 248.50 | 240.76 | 248.50 | 22,895 | +13.80(+5.88%) |
Jul 30, 2024 | 239.62 | 241.67 | 233.99 | 234.70 | 253 | -5.75(-2.39%) |
Jul 29, 2024 | 239.47 | 240.45 | 239.47 | 240.45 | 71 | -0.21(-0.09%) |
Jul 26, 2024 | 237.41 | 240.67 | 236.65 | 240.67 | 2,856 | +7.17(+3.07%) |
Jul 25, 2024 | 231.00 | 240.00 | 230.11 | 233.50 | 372 | -14.98(-6.03%) |
Jul 24, 2024 | 244.59 | 248.48 | 243.43 | 248.48 | 107 | +0.76(+0.31%) |
Jul 23, 2024 | 248.05 | 259.60 | 247.41 | 247.73 | 1,927 | -0.27(-0.11%) |
Jul 22, 2024 | 258.93 | 258.93 | 246.21 | 248.00 | 428 | +5.67(+2.34%) |
Jul 19, 2024 | 242.33 | 242.33 | 242.33 | 242.33 | 100 | -0.67(-0.28%) |
Jul 18, 2024 | 244.06 | 245.58 | 240.00 | 243.00 | 127 | -3.83(-1.55%) |
Jul 17, 2024 | 249.90 | 253.91 | 246.83 | 246.83 | 334 | -12.67(-4.88%) |
Jul 16, 2024 | 260.35 | 260.35 | 250.80 | 259.50 | 2,641 | +2.87(+1.12%) |
Jul 15, 2024 | 260.18 | 260.18 | 253.33 | 256.63 | 1,131 | +0.44(+0.17%) |
Jul 12, 2024 | 254.59 | 258.44 | 252.83 | 256.19 | 359 | +6.19(+2.48%) |
Jul 11, 2024 | 253.56 | 253.56 | 249.00 | 250.00 | 130 | +3.83(+1.55%) |
Jul 10, 2024 | 247.50 | 250.00 | 246.00 | 246.17 | 339 | +3.88(+1.60%) |
Jul 09, 2024 | 247.00 | 249.55 | 242.30 | 242.30 | 19,777 | -5.30(-2.14%) |
Jul 08, 2024 | 248.93 | 250.00 | 247.60 | 247.60 | 194 | +2.55(+1.04%) |
Jul 05, 2024 | 247.47 | 249.01 | 245.05 | 245.05 | 285 | -0.81(-0.33%) |
Jul 03, 2024 | 245.65 | 250.00 | 245.65 | 245.86 | 100 | +3.46(+1.43%) |
Jul 02, 2024 | 246.28 | 248.50 | 240.00 | 242.40 | 274 | +1.01(+0.42%) |