Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 239.00 | 240.72 | 233.10 | 234.09 | 207,439 | -5.07(-2.12%) |
Sep 05, 2024 | 238.03 | 240.34 | 237.15 | 239.16 | 237,440 | +2.09(+0.88%) |
Sep 04, 2024 | 235.93 | 240.50 | 234.42 | 237.07 | 165,077 | -0.46(-0.19%) |
Sep 03, 2024 | 243.50 | 243.97 | 235.80 | 237.53 | 213,139 | -8.21(-3.34%) |
Aug 30, 2024 | 243.44 | 245.87 | 242.42 | 245.74 | 210,900 | +2.75(+1.13%) |
Aug 29, 2024 | 244.09 | 246.50 | 242.56 | 242.99 | 171,988 | +0.12(+0.05%) |
Aug 28, 2024 | 240.68 | 243.96 | 239.14 | 242.87 | 150,876 | +1.19(+0.49%) |
Aug 27, 2024 | 242.86 | 243.58 | 241.47 | 241.68 | 147,360 | -2.84(-1.16%) |
Aug 26, 2024 | 246.01 | 246.41 | 242.07 | 244.53 | 150,078 | +0.24(+0.10%) |
Aug 23, 2024 | 240.33 | 247.25 | 240.33 | 244.29 | 206,472 | +5.59(+2.34%) |
Aug 22, 2024 | 239.14 | 240.40 | 238.13 | 238.69 | 142,512 | -0.15(-0.06%) |
Aug 21, 2024 | 236.97 | 239.24 | 235.01 | 238.84 | 174,804 | +2.76(+1.17%) |
Aug 20, 2024 | 239.66 | 240.09 | 234.78 | 236.08 | 129,038 | -4.05(-1.68%) |
Aug 19, 2024 | 239.59 | 242.08 | 238.40 | 240.13 | 231,467 | +0.27(+0.11%) |
Aug 16, 2024 | 240.33 | 243.16 | 239.33 | 239.86 | 181,891 | -1.14(-0.47%) |
Aug 15, 2024 | 240.14 | 242.59 | 240.14 | 241.00 | 304,565 | +4.81(+2.03%) |
Aug 14, 2024 | 234.71 | 237.47 | 232.96 | 236.19 | 165,166 | +2.86(+1.23%) |
Aug 13, 2024 | 229.76 | 234.65 | 228.39 | 233.33 | 329,157 | +5.20(+2.28%) |
Aug 12, 2024 | 231.75 | 231.75 | 227.25 | 228.13 | 186,548 | -4.20(-1.81%) |
Aug 09, 2024 | 233.08 | 233.45 | 230.49 | 232.32 | 318,523 | -0.08(-0.03%) |
Aug 08, 2024 | 225.98 | 233.77 | 224.02 | 232.41 | 345,630 | +9.34(+4.19%) |
Aug 07, 2024 | 230.22 | 230.24 | 223.05 | 223.07 | 388,206 | -3.47(-1.53%) |
Aug 06, 2024 | 222.27 | 231.17 | 220.09 | 226.53 | 423,484 | +5.17(+2.34%) |
Aug 05, 2024 | 214.51 | 223.97 | 211.92 | 221.36 | 592,995 | -5.87(-2.58%) |
Aug 02, 2024 | 228.92 | 230.98 | 224.41 | 227.23 | 575,567 | -10.12(-4.26%) |
Aug 01, 2024 | 250.28 | 250.59 | 234.24 | 237.35 | 534,089 | -12.22(-4.90%) |
Jul 31, 2024 | 248.40 | 253.90 | 247.90 | 249.57 | 598,057 | +3.22(+1.31%) |
Jul 30, 2024 | 247.01 | 251.24 | 246.04 | 246.35 | 389,891 | +1.95(+0.80%) |
Jul 29, 2024 | 249.18 | 249.23 | 243.33 | 244.40 | 346,119 | -4.02(-1.62%) |
Jul 26, 2024 | 246.82 | 252.16 | 246.42 | 248.41 | 425,922 | +3.50(+1.43%) |
Jul 25, 2024 | 235.40 | 248.90 | 235.40 | 244.91 | 738,788 | +9.30(+3.95%) |
Jul 24, 2024 | 242.20 | 245.60 | 233.91 | 235.61 | 720,614 | -7.76(-3.19%) |
Jul 23, 2024 | 241.93 | 245.61 | 241.23 | 243.38 | 455,672 | +3.72(+1.55%) |
Jul 22, 2024 | 240.62 | 241.56 | 237.24 | 239.66 | 473,621 | -0.06(-0.03%) |
Jul 19, 2024 | 241.01 | 241.41 | 238.06 | 239.72 | 301,167 | -1.29(-0.53%) |
Jul 18, 2024 | 242.74 | 247.22 | 238.40 | 241.01 | 883,397 | -1.55(-0.64%) |
Jul 17, 2024 | 241.94 | 244.63 | 239.10 | 242.56 | 397,988 | -0.98(-0.40%) |
Jul 16, 2024 | 235.98 | 243.79 | 234.60 | 243.54 | 399,096 | +7.92(+3.36%) |
Jul 15, 2024 | 228.45 | 236.02 | 228.26 | 235.61 | 471,061 | +9.42(+4.16%) |
Jul 12, 2024 | 226.03 | 230.14 | 224.37 | 226.19 | 290,700 | +1.47(+0.65%) |
Jul 11, 2024 | 222.50 | 225.94 | 221.30 | 224.73 | 298,853 | +4.41(+2.00%) |
Jul 10, 2024 | 214.93 | 221.37 | 214.45 | 220.31 | 345,819 | +6.41(+3.00%) |
Jul 09, 2024 | 214.30 | 216.40 | 212.10 | 213.91 | 427,082 | +1.96(+0.93%) |
Jul 08, 2024 | 212.43 | 214.68 | 211.86 | 211.94 | 294,966 | -0.13(-0.06%) |
Jul 05, 2024 | 209.60 | 212.37 | 208.88 | 212.07 | 217,622 | +1.76(+0.84%) |
Jul 03, 2024 | 211.72 | 212.32 | 209.72 | 210.31 | 154,883 | -0.41(-0.19%) |
Jul 02, 2024 | 209.38 | 212.50 | 209.38 | 210.72 | 395,195 | +0.33(+0.16%) |