Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 235.52 | 237.00 | 233.32 | 234.44 | 1,471,292 | -3.30(-1.39%) |
Aug 23, 2024 | 240.92 | 241.18 | 237.23 | 237.74 | 1,170,844 | -2.85(-1.18%) |
Aug 22, 2024 | 240.10 | 240.84 | 239.20 | 240.59 | 736,272 | +1.25(+0.52%) |
Aug 21, 2024 | 238.76 | 240.41 | 238.43 | 239.34 | 775,124 | +0.93(+0.39%) |
Aug 20, 2024 | 239.13 | 239.49 | 237.75 | 238.41 | 697,867 | -0.44(-0.18%) |
Aug 19, 2024 | 237.88 | 238.96 | 237.51 | 238.85 | 788,242 | +0.74(+0.31%) |
Aug 16, 2024 | 236.80 | 238.21 | 235.38 | 238.11 | 1,013,198 | +1.44(+0.61%) |
Aug 15, 2024 | 238.07 | 238.55 | 234.95 | 236.67 | 1,108,905 | -1.08(-0.45%) |
Aug 14, 2024 | 236.75 | 238.85 | 235.00 | 237.75 | 1,158,996 | +1.44(+0.61%) |
Aug 13, 2024 | 237.75 | 239.23 | 236.07 | 236.31 | 1,043,039 | -1.46(-0.61%) |
Aug 12, 2024 | 237.19 | 240.10 | 236.27 | 237.77 | 913,145 | +0.00(+0.00%) |
Aug 09, 2024 | 238.17 | 238.22 | 235.42 | 237.77 | 1,258,770 | +0.77(+0.32%) |
Aug 08, 2024 | 239.52 | 240.00 | 234.29 | 237.00 | 1,747,304 | -4.10(-1.70%) |
Aug 07, 2024 | 239.96 | 243.85 | 239.41 | 241.10 | 1,051,451 | +1.28(+0.53%) |
Aug 06, 2024 | 241.90 | 243.61 | 239.44 | 239.82 | 1,186,778 | -1.43(-0.59%) |
Aug 05, 2024 | 246.51 | 246.93 | 238.18 | 241.25 | 2,353,984 | -6.32(-2.55%) |
Aug 02, 2024 | 240.00 | 247.66 | 239.75 | 247.57 | 3,293,538 | +3.11(+1.27%) |
Aug 01, 2024 | 240.10 | 245.50 | 238.93 | 244.46 | 2,039,843 | +6.58(+2.77%) |
Jul 31, 2024 | 238.56 | 244.23 | 235.92 | 237.88 | 2,541,594 | +6.85(+2.96%) |
Jul 30, 2024 | 226.70 | 233.07 | 226.09 | 231.03 | 1,780,350 | +3.85(+1.69%) |
Jul 29, 2024 | 227.77 | 229.09 | 227.07 | 227.18 | 1,434,872 | -0.44(-0.19%) |
Jul 26, 2024 | 227.39 | 228.94 | 226.47 | 227.62 | 1,310,278 | +0.51(+0.22%) |
Jul 25, 2024 | 226.22 | 230.24 | 226.16 | 227.11 | 986,731 | +1.13(+0.50%) |
Jul 24, 2024 | 225.35 | 226.42 | 222.76 | 225.98 | 847,396 | +1.72(+0.77%) |
Jul 23, 2024 | 225.29 | 226.09 | 223.68 | 224.26 | 680,637 | -0.46(-0.20%) |
Jul 22, 2024 | 224.93 | 226.06 | 223.56 | 224.72 | 936,834 | +1.12(+0.50%) |
Jul 19, 2024 | 225.78 | 225.99 | 223.28 | 223.60 | 1,357,118 | -0.11(-0.05%) |
Jul 18, 2024 | 224.58 | 226.95 | 223.43 | 223.71 | 1,336,011 | -1.45(-0.64%) |
Jul 17, 2024 | 225.38 | 226.71 | 224.32 | 225.16 | 709,877 | -0.22(-0.10%) |
Jul 16, 2024 | 222.12 | 225.75 | 221.52 | 225.38 | 1,614,264 | +3.18(+1.43%) |
Jul 15, 2024 | 222.48 | 225.52 | 222.02 | 222.20 | 1,873,946 | -0.40(-0.18%) |
Jul 12, 2024 | 222.76 | 224.09 | 221.81 | 222.60 | 791,079 | +0.60(+0.27%) |
Jul 11, 2024 | 221.72 | 222.49 | 219.54 | 222.00 | 943,623 | -0.42(-0.19%) |
Jul 10, 2024 | 222.63 | 223.32 | 221.23 | 222.42 | 706,400 | +0.05(+0.02%) |
Jul 09, 2024 | 225.51 | 225.51 | 221.73 | 222.37 | 851,859 | -1.32(-0.59%) |
Jul 08, 2024 | 222.68 | 224.29 | 222.07 | 223.69 | 767,710 | +1.01(+0.45%) |
Jul 05, 2024 | 222.40 | 222.73 | 219.19 | 222.68 | 830,621 | +0.18(+0.08%) |
Jul 03, 2024 | 223.00 | 223.98 | 220.98 | 222.50 | 648,192 | -0.01(-0.00%) |
Jul 02, 2024 | 223.70 | 223.79 | 219.56 | 222.51 | 1,455,291 | -1.02(-0.46%) |
Jul 01, 2024 | 226.41 | 226.98 | 222.35 | 223.53 | 1,723,141 | -1.77(-0.79%) |
Jun 28, 2024 | 227.87 | 227.87 | 224.35 | 225.30 | 2,859,202 | -2.66(-1.17%) |
Jun 27, 2024 | 229.00 | 232.16 | 223.47 | 227.96 | 4,208,412 | -9.32(-3.93%) |
Jun 26, 2024 | 237.60 | 238.30 | 235.86 | 237.28 | 1,229,612 | -1.05(-0.44%) |
Jun 25, 2024 | 240.40 | 240.43 | 237.96 | 238.33 | 1,882,924 | -1.03(-0.43%) |
Jun 24, 2024 | 238.99 | 241.22 | 237.91 | 239.36 | 1,059,835 | +2.68(+1.13%) |
Jun 21, 2024 | 236.59 | 238.43 | 234.39 | 236.68 | 5,386,628 | +1.00(+0.42%) |
Jun 20, 2024 | 237.17 | 237.91 | 235.54 | 235.68 | 1,230,766 | -1.52(-0.64%) |
Jun 18, 2024 | 235.76 | 237.81 | 234.57 | 237.20 | 1,349,664 | +2.50(+1.07%) |
Jun 17, 2024 | 232.24 | 235.07 | 231.36 | 234.70 | 1,011,843 | +2.17(+0.93%) |
Jun 14, 2024 | 231.94 | 232.67 | 230.78 | 232.53 | 919,681 | +0.30(+0.13%) |
Jun 13, 2024 | 229.63 | 232.62 | 227.56 | 232.23 | 863,725 | +2.09(+0.91%) |
Jun 12, 2024 | 232.17 | 232.17 | 227.36 | 230.14 | 1,336,126 | -2.48(-1.07%) |
Jun 11, 2024 | 233.95 | 234.37 | 231.50 | 232.62 | 1,159,710 | -1.95(-0.83%) |
Jun 10, 2024 | 235.27 | 235.27 | 231.79 | 234.57 | 1,568,027 | -0.90(-0.38%) |
Jun 07, 2024 | 237.29 | 238.08 | 234.69 | 235.47 | 1,064,160 | -1.20(-0.51%) |
Jun 06, 2024 | 231.72 | 236.71 | 230.76 | 236.67 | 2,246,451 | +4.90(+2.11%) |
Jun 05, 2024 | 231.73 | 232.36 | 230.11 | 231.77 | 1,781,993 | +1.10(+0.48%) |
Jun 04, 2024 | 230.14 | 231.25 | 228.11 | 230.67 | 1,000,960 | +0.16(+0.07%) |