Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 256.56 | 258.22 | 255.76 | 257.87 | 196,081 | +3.00(+1.18%) |
Aug 22, 2024 | 258.15 | 258.31 | 254.62 | 254.87 | 198,030 | -2.42(-0.94%) |
Aug 21, 2024 | 256.71 | 257.81 | 256.00 | 257.29 | 213,493 | +1.12(+0.44%) |
Aug 20, 2024 | 256.56 | 257.29 | 255.75 | 256.17 | 183,252 | -0.55(-0.21%) |
Aug 19, 2024 | 254.34 | 256.72 | 254.11 | 256.72 | 168,559 | +2.54(+1.00%) |
Aug 16, 2024 | 253.05 | 254.50 | 253.03 | 254.18 | 160,595 | +0.31(+0.12%) |
Aug 15, 2024 | 251.95 | 253.87 | 251.82 | 253.87 | 150,414 | +4.42(+1.77%) |
Aug 14, 2024 | 248.90 | 249.90 | 247.96 | 249.45 | 152,616 | +0.83(+0.33%) |
Aug 13, 2024 | 245.88 | 248.67 | 245.88 | 248.62 | 149,368 | +3.98(+1.63%) |
Aug 12, 2024 | 245.00 | 245.63 | 243.54 | 244.64 | 131,879 | +0.17(+0.07%) |
Aug 09, 2024 | 243.06 | 244.94 | 242.50 | 244.47 | 171,813 | +0.78(+0.32%) |
Aug 08, 2024 | 240.38 | 243.69 | 239.35 | 243.69 | 233,532 | +5.86(+2.46%) |
Aug 07, 2024 | 241.92 | 243.62 | 237.46 | 237.83 | 305,454 | -1.08(-0.45%) |
Aug 06, 2024 | 238.26 | 242.76 | 237.33 | 238.91 | 320,626 | +1.99(+0.84%) |
Aug 05, 2024 | 233.62 | 239.80 | 233.40 | 236.92 | 531,105 | -7.32(-3.00%) |
Aug 02, 2024 | 245.29 | 246.07 | 242.27 | 244.24 | 272,242 | -4.74(-1.90%) |
Aug 01, 2024 | 253.21 | 254.34 | 247.44 | 248.98 | 337,866 | -3.36(-1.33%) |
Jul 31, 2024 | 251.87 | 253.74 | 251.27 | 252.34 | 149,141 | +3.85(+1.55%) |
Jul 30, 2024 | 250.36 | 251.02 | 246.96 | 248.49 | 162,824 | -1.52(-0.61%) |
Jul 29, 2024 | 250.55 | 250.87 | 249.02 | 250.01 | 181,063 | +0.39(+0.16%) |
Jul 26, 2024 | 248.74 | 250.90 | 248.43 | 249.62 | 135,765 | +2.73(+1.11%) |
Jul 25, 2024 | 248.17 | 251.00 | 246.66 | 246.89 | 245,212 | -0.90(-0.36%) |
Jul 24, 2024 | 251.70 | 251.98 | 247.79 | 247.79 | 231,931 | -6.19(-2.44%) |
Jul 23, 2024 | 254.43 | 255.44 | 253.90 | 253.98 | 337,126 | -0.61(-0.24%) |
Jul 22, 2024 | 253.75 | 254.73 | 252.86 | 254.59 | 212,834 | +2.90(+1.15%) |
Jul 19, 2024 | 253.26 | 254.16 | 251.47 | 251.69 | 182,977 | -1.74(-0.69%) |
Jul 18, 2024 | 256.33 | 256.56 | 252.51 | 253.43 | 256,999 | -2.11(-0.83%) |
Jul 17, 2024 | 256.34 | 257.11 | 255.36 | 255.54 | 185,524 | -3.72(-1.43%) |
Jul 16, 2024 | 258.44 | 259.33 | 258.02 | 259.26 | 138,945 | +1.60(+0.62%) |
Jul 15, 2024 | 257.99 | 259.18 | 256.92 | 257.66 | 186,374 | +0.86(+0.33%) |
Jul 12, 2024 | 255.84 | 258.61 | 255.72 | 256.80 | 155,175 | +1.46(+0.57%) |
Jul 11, 2024 | 257.78 | 258.03 | 255.05 | 255.34 | 184,984 | -2.39(-0.93%) |
Jul 10, 2024 | 255.85 | 257.76 | 255.53 | 257.73 | 153,378 | +2.62(+1.03%) |
Jul 09, 2024 | 255.46 | 255.70 | 255.00 | 255.11 | 176,876 | +0.47(+0.18%) |
Jul 08, 2024 | 255.01 | 255.37 | 254.47 | 254.64 | 367,648 | -0.13(-0.05%) |
Jul 05, 2024 | 253.43 | 254.87 | 253.14 | 254.77 | 152,035 | +1.62(+0.64%) |
Jul 03, 2024 | 252.05 | 253.35 | 252.05 | 253.15 | 137,274 | +0.99(+0.39%) |
Jul 02, 2024 | 249.76 | 252.16 | 249.63 | 252.16 | 206,521 | +1.81(+0.72%) |
Jul 01, 2024 | 250.49 | 250.56 | 249.17 | 250.35 | 198,919 | +0.73(+0.29%) |
Jun 28, 2024 | 251.19 | 252.53 | 249.31 | 249.62 | 765,543 | -1.17(-0.46%) |
Jun 27, 2024 | 250.35 | 250.99 | 250.00 | 250.79 | 180,061 | +0.40(+0.16%) |
Jun 26, 2024 | 249.49 | 250.63 | 249.31 | 250.39 | 179,639 | +0.37(+0.15%) |
Jun 25, 2024 | 249.50 | 250.14 | 248.94 | 250.02 | 522,096 | +0.96(+0.38%) |
Jun 24, 2024 | 249.68 | 250.80 | 248.92 | 249.06 | 181,977 | -0.52(-0.21%) |
Jun 21, 2024 | 250.05 | 250.24 | 249.16 | 249.58 | 179,833 | -0.45(-0.18%) |
Jun 20, 2024 | 251.26 | 251.53 | 249.27 | 250.03 | 203,580 | -0.61(-0.24%) |
Jun 18, 2024 | 250.30 | 250.82 | 250.07 | 250.64 | 174,515 | +0.61(+0.24%) |
Jun 17, 2024 | 247.99 | 250.77 | 247.69 | 250.03 | 146,865 | +1.62(+0.65%) |
Jun 14, 2024 | 247.35 | 248.40 | 246.85 | 248.40 | 152,330 | +0.54(+0.22%) |
Jun 13, 2024 | 248.52 | 248.52 | 246.75 | 247.87 | 135,598 | +0.32(+0.13%) |
Jun 12, 2024 | 247.80 | 248.61 | 247.11 | 247.55 | 165,241 | +2.19(+0.89%) |
Jun 11, 2024 | 244.24 | 245.50 | 243.21 | 245.35 | 152,502 | +0.56(+0.23%) |
Jun 10, 2024 | 243.62 | 244.92 | 243.45 | 244.80 | 137,494 | +0.88(+0.36%) |
Jun 07, 2024 | 243.87 | 245.30 | 243.35 | 243.92 | 163,231 | -0.44(-0.18%) |
Jun 06, 2024 | 244.34 | 244.67 | 243.53 | 244.36 | 171,765 | +0.21(+0.09%) |
Jun 05, 2024 | 242.50 | 244.25 | 241.73 | 244.15 | 169,690 | +3.04(+1.26%) |
Jun 04, 2024 | 240.58 | 241.73 | 239.81 | 241.11 | 201,489 | +0.01(+0.00%) |