Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 247.55 | 248.21 | 245.49 | 247.00 | 717,538 | +0.06(+0.02%) |
Aug 20, 2024 | 243.11 | 247.40 | 241.87 | 246.94 | 1,197,130 | +3.83(+1.58%) |
Aug 19, 2024 | 240.21 | 243.48 | 238.65 | 243.11 | 797,582 | +3.48(+1.45%) |
Aug 16, 2024 | 239.88 | 241.00 | 238.17 | 239.63 | 438,352 | -1.28(-0.53%) |
Aug 15, 2024 | 238.90 | 241.26 | 238.24 | 240.91 | 837,438 | +4.70(+1.99%) |
Aug 14, 2024 | 239.46 | 240.47 | 236.02 | 236.21 | 517,582 | -2.23(-0.94%) |
Aug 13, 2024 | 233.02 | 239.18 | 232.61 | 238.44 | 964,194 | +6.98(+3.02%) |
Aug 12, 2024 | 235.82 | 236.79 | 230.81 | 231.46 | 761,186 | -6.01(-2.53%) |
Aug 09, 2024 | 236.26 | 238.00 | 234.61 | 237.47 | 552,564 | +1.40(+0.59%) |
Aug 08, 2024 | 229.66 | 236.29 | 229.17 | 236.07 | 635,208 | +6.45(+2.81%) |
Aug 07, 2024 | 240.31 | 240.31 | 229.49 | 229.62 | 1,431,941 | -7.64(-3.22%) |
Aug 06, 2024 | 236.27 | 241.11 | 233.85 | 237.26 | 921,733 | +3.61(+1.55%) |
Aug 05, 2024 | 234.88 | 237.50 | 231.37 | 233.65 | 1,195,324 | -8.13(-3.36%) |
Aug 02, 2024 | 245.19 | 246.59 | 236.89 | 241.78 | 1,142,597 | -6.58(-2.65%) |
Aug 01, 2024 | 246.70 | 249.97 | 246.53 | 248.36 | 975,358 | +2.13(+0.87%) |
Jul 31, 2024 | 246.42 | 249.40 | 245.72 | 246.23 | 1,287,406 | +0.66(+0.27%) |
Jul 30, 2024 | 239.11 | 246.26 | 238.57 | 245.57 | 1,340,957 | +8.32(+3.51%) |
Jul 29, 2024 | 239.00 | 239.00 | 235.02 | 237.25 | 948,641 | -2.42(-1.01%) |
Jul 26, 2024 | 235.58 | 239.95 | 233.99 | 239.67 | 1,195,238 | +7.38(+3.18%) |
Jul 25, 2024 | 237.04 | 239.07 | 230.88 | 232.29 | 1,967,757 | -6.46(-2.71%) |
Jul 24, 2024 | 238.04 | 240.91 | 236.32 | 238.75 | 1,339,614 | -0.04(-0.02%) |
Jul 23, 2024 | 242.00 | 243.17 | 238.58 | 238.79 | 1,918,153 | -6.44(-2.63%) |
Jul 22, 2024 | 239.86 | 246.41 | 230.27 | 245.23 | 2,496,178 | +20.66(+9.20%) |
Jul 19, 2024 | 226.04 | 226.53 | 222.00 | 224.57 | 1,093,584 | -0.28(-0.12%) |
Jul 18, 2024 | 228.45 | 231.30 | 223.67 | 224.85 | 873,992 | -5.44(-2.36%) |
Jul 17, 2024 | 231.78 | 237.41 | 230.00 | 230.29 | 1,025,140 | -2.68(-1.15%) |
Jul 16, 2024 | 227.83 | 234.33 | 227.37 | 232.97 | 1,315,011 | +7.08(+3.13%) |
Jul 15, 2024 | 224.05 | 227.26 | 223.95 | 225.89 | 1,056,482 | +1.72(+0.77%) |
Jul 12, 2024 | 220.80 | 224.97 | 218.44 | 224.17 | 1,362,151 | +4.73(+2.16%) |
Jul 11, 2024 | 215.00 | 219.85 | 214.02 | 219.44 | 1,124,660 | +7.46(+3.52%) |
Jul 10, 2024 | 213.26 | 213.90 | 209.07 | 211.98 | 888,236 | -1.07(-0.50%) |
Jul 09, 2024 | 209.33 | 213.30 | 208.86 | 213.05 | 1,123,299 | +4.11(+1.97%) |
Jul 08, 2024 | 208.56 | 209.62 | 207.07 | 208.94 | 1,287,096 | +0.84(+0.40%) |
Jul 05, 2024 | 207.42 | 208.50 | 205.06 | 208.10 | 1,108,787 | +1.29(+0.62%) |
Jul 03, 2024 | 208.43 | 208.59 | 206.39 | 206.81 | 929,729 | -0.66(-0.32%) |
Jul 02, 2024 | 208.29 | 209.91 | 206.95 | 207.47 | 936,447 | -1.02(-0.49%) |
Jul 01, 2024 | 212.64 | 214.76 | 208.03 | 208.49 | 1,125,342 | -2.95(-1.40%) |
Jun 28, 2024 | 213.45 | 214.77 | 209.59 | 211.44 | 5,448,174 | -1.31(-0.62%) |
Jun 27, 2024 | 210.48 | 213.09 | 209.09 | 212.75 | 1,014,494 | +1.57(+0.74%) |
Jun 26, 2024 | 210.97 | 211.90 | 208.85 | 211.18 | 1,658,073 | -0.24(-0.11%) |
Jun 25, 2024 | 213.48 | 215.16 | 209.87 | 211.42 | 1,449,800 | -2.67(-1.25%) |
Jun 24, 2024 | 217.23 | 218.51 | 213.46 | 214.09 | 1,464,315 | -2.16(-1.00%) |
Jun 21, 2024 | 215.31 | 217.15 | 213.90 | 216.25 | 1,594,950 | +2.06(+0.96%) |
Jun 20, 2024 | 210.52 | 214.28 | 209.61 | 214.19 | 975,219 | +1.36(+0.64%) |
Jun 18, 2024 | 214.04 | 216.25 | 212.15 | 212.83 | 1,099,382 | -0.49(-0.23%) |
Jun 17, 2024 | 211.83 | 213.74 | 209.76 | 213.32 | 1,014,155 | +0.57(+0.27%) |
Jun 14, 2024 | 212.80 | 213.38 | 210.79 | 212.75 | 845,033 | -1.21(-0.57%) |
Jun 13, 2024 | 216.24 | 217.68 | 212.97 | 213.96 | 904,371 | -3.50(-1.61%) |
Jun 12, 2024 | 218.58 | 220.48 | 215.57 | 217.46 | 1,233,607 | +1.95(+0.90%) |
Jun 11, 2024 | 214.28 | 215.74 | 212.52 | 215.51 | 1,613,709 | -0.32(-0.15%) |
Jun 10, 2024 | 216.90 | 216.96 | 213.92 | 215.83 | 1,670,182 | -3.40(-1.55%) |
Jun 07, 2024 | 218.78 | 220.23 | 215.72 | 219.23 | 1,305,265 | -1.26(-0.57%) |
Jun 06, 2024 | 221.12 | 221.12 | 217.73 | 220.49 | 1,146,698 | +1.59(+0.73%) |
Jun 05, 2024 | 217.59 | 219.48 | 215.44 | 218.90 | 1,164,796 | +1.72(+0.79%) |
Jun 04, 2024 | 216.17 | 217.35 | 212.34 | 217.18 | 1,153,653 | +0.71(+0.33%) |