Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 253.30 | 253.34 | 248.77 | 251.82 | 107,592 | -0.86(-0.34%) |
Aug 13, 2024 | 245.05 | 252.68 | 243.74 | 252.68 | 151,094 | +11.97(+4.97%) |
Aug 12, 2024 | 243.35 | 243.46 | 238.00 | 240.71 | 62,684 | -2.06(-0.85%) |
Aug 09, 2024 | 243.10 | 245.09 | 240.56 | 242.77 | 81,076 | +0.15(+0.06%) |
Aug 08, 2024 | 236.38 | 242.80 | 236.38 | 242.62 | 81,262 | +8.72(+3.73%) |
Aug 07, 2024 | 240.32 | 241.76 | 232.87 | 233.90 | 85,980 | -2.81(-1.19%) |
Aug 06, 2024 | 240.18 | 240.31 | 234.90 | 236.71 | 157,685 | -2.21(-0.92%) |
Aug 05, 2024 | 236.93 | 243.88 | 233.22 | 238.92 | 101,161 | -8.18(-3.31%) |
Aug 02, 2024 | 251.71 | 257.77 | 244.18 | 247.10 | 87,203 | -11.61(-4.49%) |
Aug 01, 2024 | 265.34 | 269.15 | 254.16 | 258.71 | 168,133 | -8.40(-3.14%) |
Jul 31, 2024 | 264.51 | 275.06 | 260.28 | 267.11 | 177,530 | +8.53(+3.30%) |
Jul 30, 2024 | 262.71 | 264.79 | 255.00 | 258.58 | 109,083 | -1.40(-0.54%) |
Jul 29, 2024 | 260.28 | 261.25 | 258.26 | 259.98 | 73,973 | -0.03(-0.01%) |
Jul 26, 2024 | 259.58 | 263.18 | 258.89 | 260.01 | 68,197 | +4.02(+1.57%) |
Jul 25, 2024 | 256.20 | 261.89 | 254.09 | 255.99 | 107,732 | -0.52(-0.20%) |
Jul 24, 2024 | 262.46 | 266.18 | 256.51 | 256.51 | 114,103 | -8.05(-3.04%) |
Jul 23, 2024 | 264.68 | 268.60 | 264.32 | 264.56 | 92,499 | -2.10(-0.79%) |
Jul 22, 2024 | 261.98 | 267.17 | 259.52 | 266.66 | 105,682 | +7.13(+2.75%) |
Jul 19, 2024 | 264.11 | 265.15 | 258.40 | 259.53 | 87,368 | -7.40(-2.77%) |
Jul 18, 2024 | 268.19 | 273.50 | 265.69 | 266.93 | 59,618 | -1.60(-0.60%) |
Jul 17, 2024 | 271.96 | 274.40 | 268.19 | 268.53 | 84,879 | -5.81(-2.12%) |
Jul 16, 2024 | 267.94 | 275.58 | 267.94 | 274.34 | 106,285 | +8.82(+3.32%) |
Jul 15, 2024 | 269.92 | 273.31 | 265.21 | 265.52 | 105,159 | -4.74(-1.75%) |
Jul 12, 2024 | 264.85 | 271.46 | 264.05 | 270.26 | 166,904 | +7.53(+2.87%) |
Jul 11, 2024 | 262.08 | 264.35 | 260.92 | 262.73 | 84,771 | +5.32(+2.07%) |
Jul 10, 2024 | 252.35 | 257.58 | 251.60 | 257.41 | 60,060 | +6.09(+2.42%) |
Jul 09, 2024 | 251.88 | 253.34 | 250.38 | 251.32 | 54,388 | -1.48(-0.59%) |
Jul 08, 2024 | 251.28 | 253.75 | 251.00 | 252.80 | 93,156 | +3.38(+1.36%) |
Jul 05, 2024 | 252.53 | 255.30 | 247.39 | 249.42 | 155,515 | -3.07(-1.22%) |
Jul 03, 2024 | 253.13 | 254.29 | 250.88 | 252.49 | 91,210 | +1.26(+0.50%) |
Jul 02, 2024 | 247.24 | 251.44 | 245.21 | 251.23 | 102,735 | +4.28(+1.73%) |
Jul 01, 2024 | 256.35 | 256.35 | 246.78 | 246.95 | 181,097 | -8.64(-3.38%) |
Jun 28, 2024 | 257.20 | 260.05 | 253.13 | 255.59 | 124,235 | +0.02(+0.01%) |
Jun 27, 2024 | 256.24 | 257.18 | 253.19 | 255.57 | 77,068 | -0.16(-0.06%) |
Jun 26, 2024 | 257.45 | 258.15 | 253.64 | 255.73 | 98,604 | -2.93(-1.13%) |
Jun 25, 2024 | 264.05 | 264.05 | 257.88 | 258.66 | 99,699 | -5.55(-2.10%) |
Jun 24, 2024 | 265.32 | 269.32 | 263.62 | 264.21 | 266,924 | -1.69(-0.64%) |
Jun 21, 2024 | 262.52 | 266.23 | 261.88 | 265.90 | 339,857 | +3.50(+1.33%) |
Jun 20, 2024 | 261.90 | 265.02 | 260.15 | 262.40 | 161,585 | -0.72(-0.27%) |
Jun 18, 2024 | 258.59 | 263.57 | 258.59 | 263.12 | 154,195 | +4.96(+1.92%) |
Jun 17, 2024 | 253.20 | 258.23 | 251.40 | 258.16 | 105,828 | +4.64(+1.83%) |
Jun 14, 2024 | 257.27 | 257.32 | 251.66 | 253.52 | 138,182 | -7.12(-2.73%) |
Jun 13, 2024 | 259.90 | 263.84 | 256.71 | 260.64 | 192,903 | +0.40(+0.15%) |
Jun 12, 2024 | 255.51 | 262.43 | 255.51 | 260.24 | 135,193 | +9.66(+3.86%) |
Jun 11, 2024 | 249.31 | 251.74 | 248.11 | 250.58 | 78,502 | -0.01(-0.00%) |
Jun 10, 2024 | 246.03 | 250.87 | 245.09 | 250.59 | 79,968 | +2.01(+0.81%) |
Jun 07, 2024 | 247.11 | 250.24 | 246.16 | 248.58 | 102,066 | -1.02(-0.41%) |
Jun 06, 2024 | 252.22 | 254.10 | 249.30 | 249.60 | 123,793 | -4.17(-1.64%) |
Jun 05, 2024 | 249.43 | 254.48 | 248.38 | 253.77 | 84,902 | +5.43(+2.19%) |
Jun 04, 2024 | 252.77 | 253.19 | 248.27 | 248.34 | 90,044 | -6.22(-2.44%) |