Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 245.00 | 246.99 | 244.03 | 246.85 | 2,449,139 | +2.53(+1.04%) |
Aug 22, 2024 | 246.03 | 247.00 | 242.83 | 244.32 | 2,722,349 | -1.41(-0.57%) |
Aug 21, 2024 | 247.73 | 248.30 | 245.00 | 245.73 | 1,482,851 | -0.77(-0.31%) |
Aug 20, 2024 | 246.07 | 247.24 | 245.31 | 246.50 | 1,552,014 | +0.43(+0.17%) |
Aug 19, 2024 | 245.00 | 246.66 | 244.17 | 246.07 | 1,686,487 | +1.54(+0.63%) |
Aug 16, 2024 | 244.00 | 245.40 | 243.40 | 244.53 | 1,951,387 | +0.82(+0.34%) |
Aug 15, 2024 | 243.93 | 245.27 | 242.75 | 243.71 | 2,127,969 | +2.49(+1.03%) |
Aug 14, 2024 | 237.97 | 242.25 | 237.31 | 241.22 | 1,903,114 | +3.95(+1.66%) |
Aug 13, 2024 | 238.03 | 239.00 | 235.23 | 237.27 | 1,486,183 | +0.52(+0.22%) |
Aug 12, 2024 | 238.35 | 238.35 | 234.90 | 236.75 | 1,782,063 | -0.77(-0.32%) |
Aug 09, 2024 | 240.47 | 240.47 | 236.95 | 237.52 | 1,621,059 | -3.02(-1.26%) |
Aug 08, 2024 | 237.24 | 240.89 | 236.90 | 240.54 | 1,444,830 | +3.70(+1.56%) |
Aug 07, 2024 | 239.85 | 241.94 | 236.47 | 236.84 | 1,939,233 | -1.71(-0.72%) |
Aug 06, 2024 | 235.38 | 241.51 | 234.73 | 238.55 | 2,514,582 | +3.68(+1.57%) |
Aug 05, 2024 | 237.01 | 237.97 | 231.26 | 234.87 | 2,494,431 | -5.10(-2.13%) |
Aug 02, 2024 | 243.53 | 243.90 | 235.70 | 239.97 | 2,118,731 | -4.50(-1.84%) |
Aug 01, 2024 | 247.37 | 249.34 | 243.78 | 244.47 | 2,167,294 | -2.26(-0.92%) |
Jul 31, 2024 | 245.52 | 249.18 | 244.48 | 246.73 | 2,285,688 | +1.30(+0.53%) |
Jul 30, 2024 | 243.15 | 247.26 | 242.81 | 245.43 | 1,914,372 | +3.28(+1.35%) |
Jul 29, 2024 | 240.99 | 243.89 | 240.01 | 242.15 | 2,022,954 | +1.79(+0.74%) |
Jul 26, 2024 | 237.22 | 243.15 | 235.89 | 240.36 | 2,818,610 | +5.01(+2.13%) |
Jul 25, 2024 | 235.86 | 239.70 | 230.90 | 235.35 | 3,017,724 | -2.03(-0.86%) |
Jul 24, 2024 | 238.20 | 240.74 | 236.84 | 237.38 | 3,289,810 | -2.12(-0.89%) |
Jul 23, 2024 | 242.23 | 242.90 | 239.29 | 239.50 | 2,538,258 | -3.77(-1.55%) |
Jul 22, 2024 | 242.78 | 243.37 | 240.86 | 243.27 | 2,195,503 | +0.95(+0.39%) |
Jul 19, 2024 | 244.80 | 244.80 | 241.50 | 242.32 | 3,870,096 | -0.69(-0.28%) |
Jul 18, 2024 | 242.64 | 245.87 | 242.18 | 243.01 | 2,491,384 | -0.88(-0.36%) |
Jul 17, 2024 | 243.44 | 246.06 | 242.76 | 243.89 | 2,933,003 | +0.83(+0.34%) |
Jul 16, 2024 | 236.00 | 243.82 | 235.90 | 243.06 | 3,417,368 | +7.07(+3.00%) |
Jul 15, 2024 | 230.60 | 236.45 | 230.28 | 235.99 | 2,569,465 | +5.77(+2.51%) |
Jul 12, 2024 | 229.67 | 232.43 | 228.72 | 230.22 | 1,912,320 | +1.50(+0.66%) |
Jul 11, 2024 | 224.85 | 228.97 | 224.25 | 228.72 | 1,517,952 | +4.31(+1.92%) |
Jul 10, 2024 | 222.34 | 224.53 | 221.93 | 224.41 | 1,832,737 | +2.63(+1.19%) |
Jul 09, 2024 | 222.28 | 222.91 | 220.63 | 221.78 | 1,514,181 | -1.61(-0.72%) |
Jul 08, 2024 | 224.51 | 224.68 | 222.13 | 223.39 | 1,781,645 | -1.78(-0.79%) |
Jul 05, 2024 | 225.16 | 226.68 | 222.82 | 225.17 | 1,659,397 | -0.40(-0.18%) |
Jul 03, 2024 | 225.96 | 228.10 | 225.01 | 225.57 | 1,219,763 | +0.07(+0.03%) |
Jul 02, 2024 | 224.86 | 225.54 | 223.82 | 225.50 | 1,530,530 | +0.64(+0.28%) |
Jul 01, 2024 | 226.14 | 227.88 | 224.15 | 224.86 | 1,697,338 | -1.40(-0.62%) |
Jun 28, 2024 | 224.90 | 227.44 | 224.31 | 226.26 | 3,492,612 | +2.79(+1.25%) |
Jun 27, 2024 | 224.58 | 225.33 | 222.78 | 223.47 | 1,815,037 | -0.14(-0.06%) |
Jun 26, 2024 | 224.00 | 225.14 | 222.87 | 223.61 | 1,921,473 | -0.45(-0.20%) |
Jun 25, 2024 | 224.85 | 225.13 | 219.57 | 224.06 | 3,199,923 | -2.30(-1.02%) |
Jun 24, 2024 | 226.66 | 229.38 | 225.95 | 226.36 | 2,407,605 | +0.25(+0.11%) |
Jun 21, 2024 | 226.13 | 226.29 | 223.14 | 226.11 | 3,337,171 | +0.94(+0.42%) |
Jun 20, 2024 | 222.31 | 225.43 | 221.47 | 225.17 | 2,267,793 | +2.59(+1.16%) |
Jun 18, 2024 | 221.38 | 223.83 | 221.15 | 222.58 | 2,057,246 | +1.20(+0.54%) |
Jun 17, 2024 | 219.53 | 222.51 | 219.29 | 221.38 | 3,134,469 | -0.72(-0.32%) |
Jun 14, 2024 | 221.34 | 222.19 | 218.55 | 222.10 | 2,153,416 | -0.02(-0.01%) |
Jun 13, 2024 | 225.65 | 226.20 | 221.38 | 222.12 | 3,283,873 | -4.35(-1.92%) |
Jun 12, 2024 | 228.94 | 231.27 | 225.76 | 226.47 | 1,931,887 | -0.94(-0.41%) |
Jun 11, 2024 | 227.78 | 228.93 | 226.33 | 227.41 | 1,619,887 | -1.54(-0.67%) |
Jun 10, 2024 | 227.35 | 228.99 | 226.25 | 228.95 | 1,884,823 | +0.98(+0.43%) |
Jun 07, 2024 | 227.54 | 230.72 | 226.69 | 227.97 | 2,555,623 | -0.34(-0.15%) |
Jun 06, 2024 | 227.65 | 228.92 | 226.42 | 228.31 | 2,023,240 | +0.90(+0.40%) |
Jun 05, 2024 | 228.73 | 229.09 | 226.00 | 227.41 | 2,921,256 | -0.21(-0.09%) |
Jun 04, 2024 | 228.11 | 229.80 | 226.24 | 227.62 | 1,820,825 | -0.70(-0.31%) |