Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 250.26 | 257.42 | 249.66 | 254.89 | 1,252,331 | +6.91(+2.79%) |
Aug 22, 2024 | 248.75 | 250.24 | 246.66 | 247.98 | 680,587 | +0.14(+0.06%) |
Aug 21, 2024 | 247.23 | 249.88 | 246.79 | 247.84 | 1,082,989 | +2.24(+0.91%) |
Aug 20, 2024 | 244.23 | 246.79 | 244.23 | 245.60 | 533,967 | +1.31(+0.54%) |
Aug 19, 2024 | 244.61 | 245.62 | 242.18 | 244.29 | 660,428 | -0.14(-0.06%) |
Aug 16, 2024 | 247.06 | 247.06 | 243.59 | 244.43 | 490,890 | -2.14(-0.87%) |
Aug 15, 2024 | 245.87 | 247.09 | 242.34 | 246.57 | 1,028,899 | +4.07(+1.68%) |
Aug 14, 2024 | 245.09 | 246.30 | 242.07 | 242.50 | 876,714 | -1.34(-0.55%) |
Aug 13, 2024 | 244.06 | 245.92 | 241.79 | 243.84 | 706,027 | +1.94(+0.80%) |
Aug 12, 2024 | 244.23 | 244.79 | 239.91 | 241.90 | 869,250 | -2.44(-1.00%) |
Aug 09, 2024 | 246.18 | 249.13 | 243.36 | 244.34 | 887,968 | -1.99(-0.81%) |
Aug 08, 2024 | 242.67 | 250.77 | 242.32 | 246.33 | 1,196,297 | +5.11(+2.12%) |
Aug 07, 2024 | 248.49 | 251.72 | 241.22 | 241.22 | 1,376,834 | -4.92(-2.00%) |
Aug 06, 2024 | 245.61 | 251.71 | 238.89 | 246.14 | 2,294,886 | -11.29(-4.39%) |
Aug 05, 2024 | 260.00 | 262.41 | 252.93 | 257.43 | 1,355,133 | -8.91(-3.35%) |
Aug 02, 2024 | 268.36 | 268.36 | 260.12 | 266.34 | 987,455 | -4.79(-1.77%) |
Aug 01, 2024 | 273.94 | 274.98 | 269.96 | 271.13 | 1,317,006 | -3.38(-1.23%) |
Jul 31, 2024 | 271.80 | 278.79 | 268.52 | 274.51 | 1,459,099 | +4.51(+1.67%) |
Jul 30, 2024 | 268.83 | 273.32 | 267.64 | 270.00 | 1,205,094 | +5.47(+2.07%) |
Jul 29, 2024 | 262.21 | 265.25 | 260.94 | 264.53 | 586,816 | +2.82(+1.08%) |
Jul 26, 2024 | 257.23 | 262.85 | 256.00 | 261.71 | 673,487 | +7.94(+3.13%) |
Jul 25, 2024 | 251.45 | 259.64 | 251.12 | 253.77 | 825,156 | +3.26(+1.30%) |
Jul 24, 2024 | 258.42 | 259.82 | 250.06 | 250.51 | 1,116,466 | -9.64(-3.71%) |
Jul 23, 2024 | 260.04 | 262.09 | 259.38 | 260.15 | 408,548 | -0.46(-0.18%) |
Jul 22, 2024 | 257.58 | 261.49 | 255.25 | 260.61 | 743,910 | +4.47(+1.75%) |
Jul 19, 2024 | 257.80 | 258.19 | 254.70 | 256.14 | 599,756 | +0.05(+0.02%) |
Jul 18, 2024 | 254.53 | 259.46 | 254.53 | 256.09 | 531,690 | +0.29(+0.11%) |
Jul 17, 2024 | 260.81 | 260.88 | 255.50 | 255.80 | 628,609 | -7.01(-2.67%) |
Jul 16, 2024 | 255.07 | 263.33 | 254.60 | 262.81 | 866,775 | +8.91(+3.51%) |
Jul 15, 2024 | 255.55 | 256.66 | 252.61 | 253.90 | 838,290 | +1.39(+0.55%) |
Jul 12, 2024 | 255.59 | 258.84 | 252.01 | 252.51 | 833,705 | -2.18(-0.86%) |
Jul 11, 2024 | 248.35 | 255.29 | 248.35 | 254.69 | 902,324 | +6.97(+2.81%) |
Jul 10, 2024 | 242.67 | 248.60 | 241.04 | 247.72 | 634,694 | +5.47(+2.26%) |
Jul 09, 2024 | 242.32 | 242.92 | 239.48 | 242.25 | 796,440 | +0.28(+0.12%) |
Jul 08, 2024 | 244.98 | 246.55 | 241.44 | 241.97 | 735,031 | -2.24(-0.92%) |
Jul 05, 2024 | 243.36 | 245.00 | 241.02 | 244.21 | 415,575 | +0.29(+0.12%) |
Jul 03, 2024 | 244.46 | 245.54 | 242.22 | 243.92 | 439,249 | -1.15(-0.47%) |
Jul 02, 2024 | 241.54 | 245.08 | 240.99 | 245.07 | 773,414 | +1.35(+0.55%) |
Jul 01, 2024 | 249.69 | 249.99 | 242.18 | 243.72 | 652,318 | -4.96(-1.99%) |
Jun 28, 2024 | 248.71 | 251.81 | 247.02 | 248.68 | 988,676 | +0.92(+0.37%) |
Jun 27, 2024 | 246.21 | 249.16 | 245.38 | 247.76 | 577,049 | +1.88(+0.76%) |
Jun 26, 2024 | 244.55 | 247.23 | 243.90 | 245.88 | 790,829 | -0.27(-0.11%) |
Jun 25, 2024 | 245.38 | 246.64 | 243.85 | 246.15 | 903,594 | -1.43(-0.58%) |
Jun 24, 2024 | 247.73 | 249.19 | 245.06 | 247.58 | 822,698 | -0.23(-0.09%) |
Jun 21, 2024 | 245.72 | 248.56 | 243.31 | 247.81 | 1,261,382 | +1.35(+0.55%) |
Jun 20, 2024 | 255.02 | 255.23 | 243.76 | 246.46 | 1,142,648 | -9.15(-3.58%) |
Jun 18, 2024 | 255.98 | 257.12 | 252.82 | 255.61 | 1,143,293 | -0.74(-0.29%) |
Jun 17, 2024 | 252.17 | 257.24 | 251.34 | 256.35 | 552,466 | +3.71(+1.47%) |
Jun 14, 2024 | 252.00 | 253.63 | 249.01 | 252.64 | 617,268 | -1.31(-0.52%) |
Jun 13, 2024 | 247.78 | 254.54 | 247.52 | 253.95 | 692,731 | +4.83(+1.94%) |
Jun 12, 2024 | 248.90 | 253.03 | 246.05 | 249.12 | 804,071 | +4.48(+1.83%) |
Jun 11, 2024 | 247.00 | 247.17 | 243.50 | 244.64 | 571,316 | -3.17(-1.28%) |
Jun 10, 2024 | 246.32 | 249.51 | 245.08 | 247.81 | 558,211 | +0.22(+0.09%) |
Jun 07, 2024 | 248.59 | 250.81 | 246.92 | 247.59 | 608,220 | -0.99(-0.40%) |
Jun 06, 2024 | 250.97 | 251.39 | 247.41 | 248.58 | 654,397 | -2.60(-1.04%) |
Jun 05, 2024 | 251.50 | 251.98 | 249.07 | 251.18 | 427,594 | +0.72(+0.29%) |
Jun 04, 2024 | 251.91 | 252.71 | 247.95 | 250.46 | 559,717 | -1.73(-0.69%) |