Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 248.00 | 252.17 | 248.00 | 251.30 | 1,868,201 | +3.54(+1.43%) |
Aug 22, 2024 | 246.77 | 248.92 | 245.75 | 247.76 | 1,981,167 | +1.46(+0.59%) |
Aug 21, 2024 | 249.64 | 249.82 | 243.35 | 246.30 | 3,502,823 | -6.78(-2.68%) |
Aug 20, 2024 | 254.22 | 254.62 | 252.26 | 253.08 | 1,658,865 | -0.97(-0.38%) |
Aug 19, 2024 | 252.00 | 254.11 | 251.84 | 254.05 | 1,652,792 | +2.34(+0.93%) |
Aug 16, 2024 | 249.39 | 251.75 | 249.13 | 251.71 | 2,149,720 | +2.21(+0.89%) |
Aug 15, 2024 | 247.77 | 250.36 | 245.35 | 249.50 | 2,656,835 | +5.74(+2.35%) |
Aug 14, 2024 | 239.81 | 244.09 | 239.51 | 243.76 | 2,132,945 | +4.77(+2.00%) |
Aug 13, 2024 | 238.71 | 239.27 | 236.47 | 238.99 | 1,913,282 | +1.94(+0.82%) |
Aug 12, 2024 | 238.20 | 238.99 | 235.40 | 237.05 | 1,746,912 | -0.80(-0.34%) |
Aug 09, 2024 | 233.52 | 238.34 | 233.09 | 237.85 | 1,956,563 | +4.31(+1.85%) |
Aug 08, 2024 | 231.05 | 234.50 | 231.01 | 233.54 | 2,239,101 | +4.74(+2.07%) |
Aug 07, 2024 | 234.02 | 236.17 | 228.51 | 228.80 | 2,664,824 | -2.32(-1.00%) |
Aug 06, 2024 | 226.96 | 233.18 | 226.50 | 231.12 | 3,148,073 | +5.20(+2.30%) |
Aug 05, 2024 | 226.64 | 230.78 | 222.03 | 225.92 | 4,890,146 | -6.36(-2.74%) |
Aug 02, 2024 | 244.51 | 244.65 | 230.05 | 232.28 | 6,906,467 | -16.40(-6.59%) |
Aug 01, 2024 | 253.85 | 255.00 | 246.41 | 248.68 | 3,930,253 | -4.36(-1.72%) |
Jul 31, 2024 | 253.11 | 256.24 | 252.43 | 253.04 | 2,180,500 | +0.56(+0.22%) |
Jul 30, 2024 | 249.46 | 253.68 | 249.23 | 252.48 | 2,498,770 | +4.59(+1.85%) |
Jul 29, 2024 | 246.63 | 247.96 | 244.31 | 247.89 | 2,058,710 | +2.00(+0.81%) |
Jul 26, 2024 | 241.93 | 246.39 | 241.88 | 245.89 | 2,174,461 | +5.71(+2.38%) |
Jul 25, 2024 | 240.00 | 244.96 | 239.39 | 240.18 | 3,828,298 | -0.81(-0.34%) |
Jul 24, 2024 | 245.00 | 245.62 | 240.67 | 240.99 | 2,838,812 | -5.91(-2.39%) |
Jul 23, 2024 | 246.96 | 248.99 | 245.04 | 246.90 | 2,564,122 | +2.15(+0.88%) |
Jul 22, 2024 | 243.01 | 245.61 | 239.90 | 244.75 | 2,588,577 | +2.37(+0.98%) |
Jul 19, 2024 | 241.80 | 243.38 | 237.65 | 242.38 | 5,751,830 | -6.82(-2.74%) |
Jul 18, 2024 | 250.80 | 253.73 | 247.75 | 249.20 | 4,050,982 | -0.76(-0.30%) |
Jul 17, 2024 | 248.81 | 250.84 | 247.38 | 249.96 | 2,471,556 | +0.33(+0.13%) |
Jul 16, 2024 | 244.14 | 249.76 | 243.80 | 249.63 | 3,074,613 | +5.63(+2.31%) |
Jul 15, 2024 | 240.45 | 244.66 | 240.45 | 244.00 | 3,052,842 | +5.37(+2.25%) |
Jul 12, 2024 | 238.97 | 240.26 | 237.23 | 238.63 | 2,612,285 | -0.12(-0.05%) |
Jul 11, 2024 | 238.87 | 239.95 | 236.96 | 238.75 | 1,868,764 | -0.18(-0.08%) |
Jul 10, 2024 | 236.57 | 239.45 | 235.62 | 238.93 | 2,202,662 | +1.18(+0.50%) |
Jul 09, 2024 | 234.97 | 239.20 | 234.12 | 237.75 | 1,943,698 | +3.24(+1.38%) |
Jul 08, 2024 | 236.23 | 239.50 | 233.76 | 234.51 | 2,638,390 | -1.12(-0.48%) |
Jul 05, 2024 | 235.71 | 236.70 | 233.56 | 235.63 | 2,488,330 | +0.62(+0.26%) |
Jul 03, 2024 | 235.80 | 236.87 | 234.49 | 235.01 | 1,369,920 | -0.26(-0.11%) |
Jul 02, 2024 | 232.86 | 235.49 | 232.28 | 235.27 | 1,877,183 | +2.15(+0.92%) |
Jul 01, 2024 | 231.64 | 234.10 | 230.86 | 233.12 | 2,801,116 | +2.25(+0.98%) |
Jun 28, 2024 | 228.57 | 232.91 | 228.06 | 230.86 | 3,912,858 | +3.14(+1.38%) |
Jun 27, 2024 | 229.11 | 229.65 | 226.69 | 227.72 | 2,271,843 | -2.27(-0.99%) |
Jun 26, 2024 | 229.36 | 231.80 | 228.46 | 230.00 | 3,161,162 | +0.09(+0.04%) |
Jun 25, 2024 | 230.17 | 230.61 | 227.86 | 229.91 | 3,490,255 | -0.88(-0.38%) |
Jun 24, 2024 | 230.99 | 233.21 | 229.52 | 230.78 | 2,259,410 | +1.09(+0.47%) |
Jun 21, 2024 | 230.42 | 230.42 | 226.82 | 229.70 | 5,093,065 | +0.17(+0.07%) |
Jun 20, 2024 | 227.88 | 230.99 | 225.77 | 229.53 | 2,976,978 | +0.90(+0.39%) |
Jun 18, 2024 | 226.90 | 228.63 | 226.10 | 228.63 | 2,182,950 | +1.04(+0.46%) |
Jun 17, 2024 | 223.53 | 227.79 | 223.35 | 227.59 | 2,433,424 | +3.44(+1.53%) |
Jun 14, 2024 | 220.72 | 224.97 | 220.68 | 224.15 | 2,380,980 | +2.62(+1.18%) |
Jun 13, 2024 | 222.75 | 223.09 | 220.09 | 221.53 | 3,020,226 | -1.84(-0.83%) |
Jun 12, 2024 | 226.75 | 227.72 | 222.17 | 223.38 | 3,100,218 | -0.49(-0.22%) |
Jun 11, 2024 | 230.95 | 230.95 | 223.54 | 223.86 | 3,180,754 | -7.89(-3.40%) |
Jun 10, 2024 | 231.26 | 233.23 | 229.91 | 231.75 | 2,945,203 | -0.23(-0.10%) |
Jun 07, 2024 | 231.72 | 233.43 | 231.02 | 231.98 | 2,219,069 | -0.68(-0.29%) |
Jun 06, 2024 | 234.09 | 235.70 | 232.01 | 232.66 | 2,717,701 | -1.34(-0.57%) |
Jun 05, 2024 | 235.55 | 236.99 | 233.01 | 233.99 | 2,933,616 | -2.55(-1.08%) |
Jun 04, 2024 | 235.69 | 239.29 | 235.03 | 236.54 | 2,519,558 | +0.37(+0.16%) |