Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 230.99 | 236.04 | 226.52 | 233.97 | 549,896 | +5.28(+2.31%) |
Aug 22, 2024 | 234.19 | 234.67 | 228.16 | 228.69 | 691,749 | -6.44(-2.74%) |
Aug 21, 2024 | 234.22 | 235.44 | 231.19 | 235.13 | 460,662 | +1.90(+0.81%) |
Aug 20, 2024 | 237.50 | 242.14 | 232.73 | 233.23 | 692,858 | -6.78(-2.82%) |
Aug 19, 2024 | 238.91 | 243.21 | 234.28 | 240.01 | 650,268 | -0.34(-0.14%) |
Aug 16, 2024 | 233.12 | 245.19 | 233.12 | 240.35 | 1,028,745 | +5.02(+2.13%) |
Aug 15, 2024 | 227.00 | 238.46 | 226.45 | 235.33 | 1,463,426 | +15.30(+6.95%) |
Aug 14, 2024 | 221.44 | 226.85 | 218.00 | 220.03 | 631,924 | +0.20(+0.09%) |
Aug 13, 2024 | 214.99 | 222.80 | 214.20 | 219.83 | 754,290 | +6.26(+2.93%) |
Aug 12, 2024 | 213.74 | 215.34 | 211.35 | 213.57 | 641,288 | -1.35(-0.63%) |
Aug 09, 2024 | 213.67 | 216.71 | 211.65 | 214.92 | 758,931 | +0.77(+0.36%) |
Aug 08, 2024 | 205.57 | 214.32 | 202.93 | 214.15 | 982,410 | +10.12(+4.96%) |
Aug 07, 2024 | 210.00 | 214.34 | 203.06 | 204.03 | 742,849 | -2.33(-1.13%) |
Aug 06, 2024 | 208.10 | 209.26 | 203.43 | 206.36 | 918,737 | -1.58(-0.76%) |
Aug 05, 2024 | 202.82 | 212.69 | 196.09 | 207.94 | 1,410,191 | -5.55(-2.60%) |
Aug 02, 2024 | 224.02 | 224.03 | 209.18 | 213.49 | 1,381,969 | -14.84(-6.50%) |
Aug 01, 2024 | 230.35 | 233.50 | 226.27 | 228.33 | 720,849 | -3.55(-1.53%) |
Jul 31, 2024 | 231.78 | 238.98 | 226.59 | 231.88 | 856,803 | +0.72(+0.31%) |
Jul 30, 2024 | 220.91 | 232.84 | 220.39 | 231.16 | 1,253,258 | +7.20(+3.21%) |
Jul 29, 2024 | 221.38 | 225.71 | 217.55 | 223.96 | 1,136,221 | +3.51(+1.59%) |
Jul 26, 2024 | 226.39 | 226.41 | 218.85 | 220.45 | 1,185,768 | -5.60(-2.48%) |
Jul 25, 2024 | 228.11 | 244.36 | 225.90 | 226.05 | 2,100,404 | -18.75(-7.66%) |
Jul 24, 2024 | 250.07 | 251.62 | 244.47 | 244.80 | 1,265,258 | -5.85(-2.33%) |
Jul 23, 2024 | 249.96 | 252.48 | 247.87 | 250.65 | 567,830 | +1.34(+0.54%) |
Jul 22, 2024 | 252.00 | 254.16 | 244.53 | 249.31 | 721,040 | -2.29(-0.91%) |
Jul 19, 2024 | 253.46 | 257.42 | 249.98 | 251.60 | 682,064 | +0.94(+0.38%) |
Jul 18, 2024 | 251.89 | 263.24 | 249.26 | 250.66 | 998,297 | +0.08(+0.03%) |
Jul 17, 2024 | 245.61 | 253.44 | 244.91 | 250.58 | 758,971 | +3.04(+1.23%) |
Jul 16, 2024 | 242.91 | 247.76 | 239.32 | 247.54 | 693,701 | +7.27(+3.03%) |
Jul 15, 2024 | 243.00 | 245.70 | 239.25 | 240.27 | 628,284 | -2.38(-0.98%) |
Jul 12, 2024 | 251.87 | 254.94 | 242.16 | 242.65 | 1,030,947 | -13.65(-5.33%) |
Jul 11, 2024 | 254.24 | 259.24 | 250.50 | 256.30 | 960,105 | +7.17(+2.88%) |
Jul 10, 2024 | 248.44 | 249.30 | 243.24 | 249.13 | 755,160 | +1.65(+0.67%) |
Jul 09, 2024 | 247.05 | 249.32 | 245.74 | 247.48 | 654,090 | -1.46(-0.59%) |
Jul 08, 2024 | 244.39 | 249.46 | 244.00 | 248.94 | 622,516 | +5.34(+2.19%) |
Jul 05, 2024 | 242.85 | 244.81 | 240.76 | 243.60 | 356,761 | +0.23(+0.09%) |
Jul 03, 2024 | 240.01 | 243.53 | 237.08 | 243.37 | 368,232 | +3.63(+1.51%) |
Jul 02, 2024 | 238.57 | 241.77 | 236.40 | 239.74 | 460,849 | +1.10(+0.46%) |
Jul 01, 2024 | 241.65 | 247.35 | 238.52 | 238.64 | 548,338 | -2.79(-1.16%) |
Jun 28, 2024 | 243.93 | 243.93 | 240.17 | 241.43 | 1,346,028 | -1.57(-0.65%) |
Jun 27, 2024 | 242.77 | 244.79 | 239.00 | 243.00 | 680,450 | -0.61(-0.25%) |
Jun 26, 2024 | 234.00 | 244.86 | 232.80 | 243.61 | 1,224,072 | +8.38(+3.56%) |
Jun 25, 2024 | 237.49 | 238.42 | 233.42 | 235.23 | 729,100 | -1.85(-0.78%) |
Jun 24, 2024 | 241.45 | 244.42 | 236.28 | 237.08 | 825,053 | -5.11(-2.11%) |
Jun 21, 2024 | 243.39 | 244.55 | 240.47 | 242.19 | 1,209,069 | -0.42(-0.17%) |
Jun 20, 2024 | 239.44 | 244.93 | 237.74 | 242.61 | 951,070 | +0.41(+0.17%) |
Jun 18, 2024 | 246.23 | 247.36 | 241.89 | 242.20 | 885,495 | -3.32(-1.35%) |
Jun 17, 2024 | 251.42 | 253.62 | 244.60 | 245.52 | 1,046,071 | -10.49(-4.10%) |
Jun 14, 2024 | 269.34 | 270.28 | 252.11 | 256.01 | 1,078,476 | -15.27(-5.63%) |
Jun 13, 2024 | 264.16 | 271.59 | 264.16 | 271.28 | 922,485 | +5.15(+1.94%) |
Jun 12, 2024 | 259.61 | 267.69 | 258.54 | 266.13 | 1,032,279 | +12.85(+5.07%) |
Jun 11, 2024 | 254.30 | 255.70 | 252.37 | 253.28 | 596,376 | -2.42(-0.95%) |
Jun 10, 2024 | 252.64 | 257.01 | 252.34 | 255.70 | 857,109 | +0.16(+0.06%) |
Jun 07, 2024 | 253.61 | 260.00 | 252.59 | 255.54 | 785,675 | -1.92(-0.75%) |
Jun 06, 2024 | 253.80 | 259.61 | 253.80 | 257.46 | 1,110,543 | +1.45(+0.57%) |
Jun 05, 2024 | 250.82 | 257.29 | 248.14 | 256.01 | 985,736 | +7.10(+2.85%) |
Jun 04, 2024 | 253.26 | 254.48 | 246.34 | 248.91 | 893,817 | -5.62(-2.21%) |