Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 241.75 | 242.09 | 237.90 | 240.21 | 80,119 | +3.37(+1.42%) |
Aug 29, 2024 | 234.65 | 240.68 | 234.65 | 236.84 | 43,252 | +3.72(+1.60%) |
Aug 28, 2024 | 236.77 | 237.32 | 230.60 | 233.12 | 48,663 | -2.95(-1.25%) |
Aug 27, 2024 | 232.74 | 237.00 | 231.48 | 236.07 | 42,201 | +1.55(+0.66%) |
Aug 26, 2024 | 238.05 | 238.98 | 234.14 | 234.52 | 44,475 | -4.23(-1.77%) |
Aug 23, 2024 | 234.47 | 239.64 | 234.18 | 238.75 | 55,136 | +7.74(+3.35%) |
Aug 22, 2024 | 238.99 | 238.99 | 230.21 | 231.01 | 53,500 | -7.01(-2.95%) |
Aug 21, 2024 | 234.72 | 238.60 | 234.72 | 238.02 | 80,058 | +5.24(+2.25%) |
Aug 20, 2024 | 234.29 | 235.23 | 230.81 | 232.78 | 61,115 | -2.17(-0.92%) |
Aug 19, 2024 | 231.18 | 235.15 | 229.23 | 234.95 | 158,764 | +3.26(+1.41%) |
Aug 16, 2024 | 230.70 | 233.35 | 230.61 | 231.69 | 51,884 | -0.66(-0.28%) |
Aug 15, 2024 | 226.22 | 233.17 | 225.90 | 232.35 | 88,212 | +11.87(+5.38%) |
Aug 14, 2024 | 224.74 | 224.74 | 218.53 | 220.48 | 94,371 | -2.62(-1.17%) |
Aug 13, 2024 | 217.09 | 223.61 | 216.56 | 223.10 | 170,621 | +8.68(+4.05%) |
Aug 12, 2024 | 215.19 | 216.76 | 213.26 | 214.42 | 45,742 | +0.19(+0.09%) |
Aug 09, 2024 | 213.99 | 215.72 | 211.59 | 214.23 | 47,883 | -1.14(-0.53%) |
Aug 08, 2024 | 207.15 | 215.59 | 204.05 | 215.37 | 124,343 | +13.95(+6.93%) |
Aug 07, 2024 | 214.07 | 215.08 | 201.16 | 201.42 | 632,104 | -6.25(-3.01%) |
Aug 06, 2024 | 208.89 | 212.30 | 205.00 | 207.67 | 79,998 | +0.83(+0.40%) |
Aug 05, 2024 | 199.09 | 211.91 | 199.09 | 206.84 | 134,393 | -6.21(-2.91%) |
Aug 02, 2024 | 216.20 | 217.75 | 211.77 | 213.05 | 108,090 | -13.54(-5.98%) |
Aug 01, 2024 | 239.56 | 241.57 | 224.10 | 226.59 | 81,376 | -15.83(-6.53%) |
Jul 31, 2024 | 239.91 | 243.29 | 237.26 | 242.42 | 65,170 | +10.29(+4.43%) |
Jul 30, 2024 | 241.80 | 241.80 | 231.79 | 232.13 | 57,798 | -9.90(-4.09%) |
Jul 29, 2024 | 244.84 | 247.57 | 241.61 | 242.03 | 78,944 | +0.02(+0.01%) |
Jul 26, 2024 | 241.83 | 243.16 | 239.54 | 242.01 | 25,119 | +5.15(+2.17%) |
Jul 25, 2024 | 240.13 | 244.84 | 235.10 | 236.86 | 311,811 | -6.05(-2.49%) |
Jul 24, 2024 | 251.52 | 251.64 | 242.74 | 242.91 | 45,761 | -11.58(-4.55%) |
Jul 23, 2024 | 254.71 | 257.14 | 254.02 | 254.49 | 35,916 | -4.10(-1.59%) |
Jul 22, 2024 | 253.73 | 258.59 | 252.02 | 258.59 | 27,398 | +9.66(+3.88%) |
Jul 19, 2024 | 256.13 | 256.35 | 248.83 | 248.93 | 32,874 | -7.54(-2.94%) |
Jul 18, 2024 | 262.10 | 263.42 | 253.03 | 256.47 | 62,639 | -2.17(-0.84%) |
Jul 17, 2024 | 267.51 | 268.73 | 258.64 | 258.64 | 95,725 | -15.34(-5.60%) |
Jul 16, 2024 | 270.38 | 273.98 | 268.27 | 273.98 | 44,479 | +5.18(+1.93%) |
Jul 15, 2024 | 267.22 | 271.29 | 266.26 | 268.80 | 178,317 | +2.71(+1.02%) |
Jul 12, 2024 | 265.52 | 269.94 | 263.89 | 266.09 | 36,027 | +3.10(+1.18%) |
Jul 11, 2024 | 268.92 | 268.92 | 262.41 | 262.99 | 195,800 | -3.36(-1.26%) |
Jul 10, 2024 | 261.80 | 266.37 | 261.32 | 266.35 | 33,676 | +7.17(+2.77%) |
Jul 09, 2024 | 262.01 | 262.10 | 258.01 | 259.18 | 41,438 | -1.51(-0.58%) |
Jul 08, 2024 | 256.77 | 261.32 | 256.77 | 260.69 | 93,863 | +5.45(+2.14%) |
Jul 05, 2024 | 255.70 | 256.13 | 253.51 | 255.24 | 24,867 | +1.25(+0.49%) |
Jul 03, 2024 | 252.63 | 255.43 | 251.57 | 253.99 | 37,013 | +2.42(+0.96%) |
Jul 02, 2024 | 245.79 | 251.57 | 245.79 | 251.57 | 79,706 | +5.00(+2.03%) |