Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 268.19 | 271.75 | 264.44 | 265.69 | 196,322 | -0.15(-0.06%) |
Aug 23, 2024 | 258.70 | 267.64 | 257.46 | 265.84 | 181,494 | +11.30(+4.44%) |
Aug 22, 2024 | 255.41 | 256.70 | 252.59 | 254.54 | 144,893 | -0.81(-0.32%) |
Aug 21, 2024 | 253.00 | 257.18 | 251.10 | 255.35 | 170,795 | +6.41(+2.57%) |
Aug 20, 2024 | 250.17 | 251.05 | 247.33 | 248.94 | 196,009 | -0.78(-0.31%) |
Aug 19, 2024 | 247.61 | 249.98 | 246.20 | 249.72 | 185,178 | +2.57(+1.04%) |
Aug 16, 2024 | 251.00 | 251.84 | 246.93 | 247.15 | 218,752 | -4.03(-1.60%) |
Aug 15, 2024 | 247.90 | 252.19 | 246.23 | 251.18 | 318,043 | +7.24(+2.97%) |
Aug 14, 2024 | 247.92 | 249.96 | 242.81 | 243.94 | 551,881 | -1.53(-0.62%) |
Aug 13, 2024 | 242.08 | 246.32 | 239.52 | 245.47 | 195,086 | +6.12(+2.56%) |
Aug 12, 2024 | 242.51 | 243.87 | 237.89 | 239.35 | 182,709 | -3.15(-1.30%) |
Aug 09, 2024 | 245.91 | 246.18 | 240.54 | 242.50 | 193,219 | -2.23(-0.91%) |
Aug 08, 2024 | 241.73 | 247.54 | 241.72 | 244.73 | 209,659 | +6.72(+2.82%) |
Aug 07, 2024 | 249.85 | 252.52 | 237.62 | 238.01 | 276,608 | -7.76(-3.16%) |
Aug 06, 2024 | 241.31 | 249.94 | 238.66 | 245.77 | 278,188 | +2.01(+0.82%) |
Aug 05, 2024 | 234.98 | 247.47 | 231.24 | 243.76 | 327,042 | -9.83(-3.88%) |
Aug 02, 2024 | 252.72 | 254.03 | 244.60 | 253.59 | 495,057 | -8.17(-3.12%) |
Aug 01, 2024 | 272.06 | 273.71 | 258.92 | 261.76 | 319,323 | -10.54(-3.87%) |
Jul 31, 2024 | 266.76 | 279.69 | 264.80 | 272.30 | 552,503 | +6.70(+2.52%) |
Jul 30, 2024 | 270.00 | 275.60 | 262.19 | 265.60 | 813,507 | +16.87(+6.78%) |
Jul 29, 2024 | 246.64 | 251.41 | 246.17 | 248.73 | 627,275 | +2.66(+1.08%) |
Jul 26, 2024 | 240.07 | 248.19 | 239.43 | 246.07 | 597,857 | +10.45(+4.44%) |
Jul 25, 2024 | 228.54 | 242.03 | 228.22 | 235.62 | 409,697 | +8.22(+3.61%) |
Jul 24, 2024 | 237.00 | 239.55 | 227.27 | 227.40 | 317,919 | -12.67(-5.28%) |
Jul 23, 2024 | 233.97 | 240.53 | 232.85 | 240.07 | 398,169 | +5.28(+2.25%) |
Jul 22, 2024 | 231.60 | 235.19 | 229.24 | 234.79 | 268,752 | +4.87(+2.12%) |
Jul 19, 2024 | 230.84 | 231.87 | 226.35 | 229.92 | 228,243 | -0.01(-0.00%) |
Jul 18, 2024 | 230.74 | 235.28 | 227.27 | 229.93 | 349,780 | -0.68(-0.29%) |
Jul 17, 2024 | 241.38 | 241.75 | 230.61 | 230.61 | 501,698 | -15.09(-6.14%) |
Jul 16, 2024 | 235.62 | 246.73 | 234.65 | 245.70 | 524,236 | +12.55(+5.38%) |
Jul 15, 2024 | 231.31 | 234.61 | 230.43 | 233.15 | 417,549 | +3.69(+1.61%) |
Jul 12, 2024 | 228.96 | 234.64 | 228.63 | 229.46 | 460,457 | +2.11(+0.93%) |
Jul 11, 2024 | 220.05 | 227.82 | 219.41 | 227.35 | 343,167 | +10.18(+4.69%) |
Jul 10, 2024 | 212.84 | 217.78 | 212.14 | 217.17 | 418,620 | +4.78(+2.25%) |
Jul 09, 2024 | 213.42 | 214.94 | 211.44 | 212.39 | 232,641 | -1.03(-0.48%) |
Jul 08, 2024 | 216.62 | 217.91 | 213.22 | 213.42 | 354,270 | -1.38(-0.64%) |
Jul 05, 2024 | 216.08 | 217.20 | 213.07 | 214.80 | 288,851 | -2.72(-1.25%) |
Jul 03, 2024 | 214.12 | 218.32 | 214.12 | 217.52 | 167,167 | +3.13(+1.46%) |
Jul 02, 2024 | 213.37 | 214.54 | 211.95 | 214.39 | 381,990 | +0.10(+0.05%) |
Jul 01, 2024 | 218.10 | 218.68 | 212.42 | 214.29 | 302,298 | -3.17(-1.46%) |
Jun 28, 2024 | 216.89 | 220.03 | 215.46 | 217.46 | 643,574 | +2.46(+1.14%) |
Jun 27, 2024 | 215.34 | 216.34 | 213.60 | 215.00 | 355,482 | +0.42(+0.20%) |
Jun 26, 2024 | 211.97 | 215.42 | 211.97 | 214.58 | 313,163 | +1.30(+0.61%) |
Jun 25, 2024 | 215.47 | 216.47 | 211.65 | 213.28 | 355,159 | -4.12(-1.90%) |
Jun 24, 2024 | 216.48 | 219.80 | 214.96 | 217.40 | 358,566 | +0.92(+0.42%) |
Jun 21, 2024 | 214.95 | 216.80 | 212.21 | 216.48 | 616,413 | -0.34(-0.16%) |
Jun 20, 2024 | 226.17 | 226.18 | 213.07 | 216.82 | 497,462 | -11.66(-5.10%) |
Jun 18, 2024 | 230.18 | 231.79 | 226.36 | 228.48 | 260,035 | -1.53(-0.67%) |
Jun 17, 2024 | 225.87 | 230.43 | 224.60 | 230.01 | 294,427 | +3.68(+1.63%) |
Jun 14, 2024 | 227.75 | 227.82 | 223.58 | 226.33 | 448,793 | -4.33(-1.88%) |
Jun 13, 2024 | 228.14 | 232.31 | 226.69 | 230.66 | 260,304 | +1.70(+0.74%) |
Jun 12, 2024 | 228.44 | 235.41 | 227.62 | 228.97 | 282,002 | +5.96(+2.67%) |
Jun 11, 2024 | 224.11 | 224.87 | 221.03 | 223.00 | 264,116 | -2.34(-1.04%) |
Jun 10, 2024 | 222.83 | 227.06 | 221.90 | 225.34 | 237,029 | +0.90(+0.40%) |
Jun 07, 2024 | 226.39 | 227.38 | 223.81 | 224.44 | 237,250 | -2.70(-1.19%) |
Jun 06, 2024 | 228.73 | 230.40 | 226.36 | 227.14 | 213,053 | -2.46(-1.07%) |
Jun 05, 2024 | 225.40 | 230.25 | 223.26 | 229.60 | 242,416 | +5.61(+2.51%) |
Jun 04, 2024 | 225.32 | 227.31 | 222.56 | 223.98 | 321,232 | -2.81(-1.24%) |