Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 260.74 | 263.50 | 260.01 | 262.84 | 63,763 | +3.53(+1.36%) |
Aug 29, 2024 | 258.95 | 261.91 | 258.73 | 259.31 | 54,277 | +2.34(+0.91%) |
Aug 28, 2024 | 257.62 | 262.31 | 256.68 | 256.97 | 69,406 | -0.33(-0.13%) |
Aug 27, 2024 | 255.87 | 257.57 | 253.30 | 257.30 | 43,850 | +1.23(+0.48%) |
Aug 26, 2024 | 253.22 | 258.06 | 253.22 | 256.07 | 73,454 | +3.67(+1.45%) |
Aug 23, 2024 | 248.95 | 256.20 | 247.80 | 252.40 | 96,106 | +3.55(+1.43%) |
Aug 22, 2024 | 252.97 | 252.97 | 247.74 | 248.85 | 47,498 | -3.64(-1.44%) |
Aug 21, 2024 | 250.83 | 253.13 | 250.67 | 252.49 | 55,979 | +3.36(+1.35%) |
Aug 20, 2024 | 253.32 | 253.32 | 249.04 | 249.13 | 52,089 | -3.75(-1.48%) |
Aug 19, 2024 | 254.80 | 254.80 | 251.16 | 252.88 | 46,055 | -1.74(-0.68%) |
Aug 16, 2024 | 251.85 | 254.75 | 250.75 | 254.62 | 63,219 | +2.45(+0.97%) |
Aug 15, 2024 | 250.31 | 255.12 | 250.18 | 252.17 | 70,198 | +5.13(+2.08%) |
Aug 14, 2024 | 245.28 | 249.89 | 245.00 | 247.04 | 75,015 | +1.87(+0.76%) |
Aug 13, 2024 | 247.95 | 247.95 | 242.82 | 245.17 | 85,287 | -0.61(-0.25%) |
Aug 12, 2024 | 250.30 | 250.30 | 245.33 | 245.78 | 63,237 | -4.96(-1.98%) |
Aug 09, 2024 | 253.09 | 253.09 | 249.24 | 250.74 | 77,078 | -2.24(-0.89%) |
Aug 08, 2024 | 252.25 | 254.50 | 251.45 | 252.98 | 53,025 | +3.20(+1.28%) |
Aug 07, 2024 | 250.48 | 252.35 | 248.44 | 249.78 | 61,653 | +0.27(+0.11%) |
Aug 06, 2024 | 250.44 | 252.81 | 249.03 | 249.51 | 91,636 | +0.17(+0.07%) |
Aug 05, 2024 | 249.06 | 254.71 | 248.30 | 249.34 | 106,645 | -6.62(-2.59%) |
Aug 02, 2024 | 251.66 | 257.50 | 251.28 | 255.96 | 89,131 | -0.94(-0.37%) |
Aug 01, 2024 | 261.67 | 264.38 | 254.02 | 256.90 | 129,431 | -4.71(-1.80%) |
Jul 31, 2024 | 271.37 | 272.49 | 259.53 | 261.61 | 141,435 | -10.22(-3.76%) |
Jul 30, 2024 | 269.77 | 272.18 | 266.99 | 271.83 | 105,075 | +1.72(+0.64%) |
Jul 29, 2024 | 267.60 | 271.29 | 265.77 | 270.11 | 181,637 | +3.10(+1.16%) |
Jul 26, 2024 | 261.80 | 269.51 | 259.65 | 267.01 | 120,733 | +7.41(+2.85%) |
Jul 25, 2024 | 255.34 | 260.25 | 255.34 | 259.60 | 88,762 | +5.66(+2.23%) |
Jul 24, 2024 | 252.78 | 255.71 | 252.62 | 253.94 | 103,128 | +0.69(+0.27%) |
Jul 23, 2024 | 251.97 | 255.31 | 251.97 | 253.25 | 84,294 | +1.15(+0.46%) |
Jul 22, 2024 | 251.98 | 252.87 | 246.03 | 252.10 | 79,012 | +0.80(+0.32%) |
Jul 19, 2024 | 251.81 | 253.47 | 248.82 | 251.30 | 80,737 | +0.30(+0.12%) |
Jul 18, 2024 | 249.13 | 256.61 | 249.13 | 251.00 | 93,124 | -1.88(-0.74%) |
Jul 17, 2024 | 249.62 | 254.74 | 248.91 | 252.88 | 104,170 | +2.46(+0.98%) |
Jul 16, 2024 | 246.89 | 253.44 | 246.28 | 250.42 | 155,554 | +6.09(+2.49%) |
Jul 15, 2024 | 240.26 | 246.84 | 238.97 | 244.33 | 180,025 | +5.30(+2.22%) |
Jul 12, 2024 | 229.11 | 239.75 | 229.11 | 239.03 | 205,403 | +11.20(+4.92%) |
Jul 11, 2024 | 247.13 | 247.83 | 219.23 | 227.83 | 475,058 | +8.85(+4.04%) |
Jul 10, 2024 | 221.09 | 222.00 | 216.19 | 218.98 | 344,572 | -1.11(-0.50%) |
Jul 09, 2024 | 219.38 | 221.93 | 217.47 | 220.09 | 144,885 | +0.36(+0.16%) |
Jul 08, 2024 | 215.75 | 222.16 | 215.75 | 219.73 | 120,028 | +6.46(+3.03%) |
Jul 05, 2024 | 213.46 | 214.55 | 210.29 | 213.27 | 57,309 | +0.57(+0.27%) |
Jul 03, 2024 | 216.64 | 218.06 | 212.64 | 212.70 | 50,781 | -4.41(-2.03%) |
Jul 02, 2024 | 215.57 | 218.38 | 215.17 | 217.11 | 50,887 | +1.39(+0.64%) |