Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 250.43 | 255.11 | 248.03 | 254.41 | 122,608 | +5.10(+2.05%) |
Aug 08, 2024 | 250.26 | 255.26 | 244.40 | 249.31 | 165,292 | +5.99(+2.46%) |
Aug 07, 2024 | 243.28 | 246.12 | 243.26 | 243.32 | 124,031 | +2.28(+0.95%) |
Aug 06, 2024 | 240.78 | 244.35 | 240.78 | 241.04 | 103,798 | +1.33(+0.55%) |
Aug 05, 2024 | 240.85 | 241.60 | 234.23 | 239.71 | 107,216 | -7.37(-2.98%) |
Aug 02, 2024 | 249.51 | 250.20 | 243.31 | 247.08 | 131,673 | -5.24(-2.08%) |
Aug 01, 2024 | 252.99 | 256.54 | 250.08 | 252.32 | 131,092 | +0.55(+0.22%) |
Jul 31, 2024 | 252.09 | 255.25 | 251.36 | 251.77 | 144,957 | +0.65(+0.26%) |
Jul 30, 2024 | 251.66 | 253.59 | 251.11 | 251.12 | 138,371 | +1.42(+0.57%) |
Jul 29, 2024 | 250.54 | 252.15 | 249.10 | 249.70 | 105,084 | -0.82(-0.33%) |
Jul 26, 2024 | 251.96 | 252.52 | 249.68 | 250.52 | 188,292 | +0.26(+0.10%) |
Jul 25, 2024 | 248.52 | 253.75 | 248.52 | 250.26 | 155,642 | +2.02(+0.81%) |
Jul 24, 2024 | 249.98 | 252.30 | 248.22 | 248.24 | 132,225 | -3.12(-1.24%) |
Jul 23, 2024 | 249.49 | 252.29 | 249.49 | 251.36 | 132,204 | +1.44(+0.58%) |
Jul 22, 2024 | 248.44 | 253.03 | 248.44 | 249.92 | 138,195 | +1.37(+0.55%) |
Jul 19, 2024 | 250.21 | 251.44 | 247.77 | 248.55 | 119,536 | -2.90(-1.15%) |
Jul 18, 2024 | 250.22 | 255.21 | 250.22 | 251.45 | 124,130 | +0.89(+0.36%) |
Jul 17, 2024 | 251.98 | 254.59 | 249.39 | 250.56 | 199,565 | -0.68(-0.27%) |
Jul 16, 2024 | 246.01 | 251.51 | 246.00 | 251.24 | 118,375 | +5.72(+2.33%) |
Jul 15, 2024 | 243.51 | 247.43 | 243.40 | 245.52 | 100,335 | +3.04(+1.25%) |
Jul 12, 2024 | 239.70 | 243.95 | 239.70 | 242.48 | 114,979 | +4.18(+1.75%) |
Jul 11, 2024 | 235.59 | 239.04 | 235.59 | 238.30 | 100,702 | +3.16(+1.34%) |
Jul 10, 2024 | 234.13 | 235.68 | 233.22 | 235.14 | 101,604 | +1.79(+0.77%) |
Jul 09, 2024 | 232.98 | 235.57 | 232.98 | 233.35 | 118,655 | -0.16(-0.07%) |
Jul 08, 2024 | 234.12 | 235.69 | 233.43 | 233.51 | 139,666 | +0.50(+0.21%) |
Jul 05, 2024 | 235.63 | 235.93 | 231.79 | 233.01 | 292,940 | -2.59(-1.10%) |
Jul 03, 2024 | 238.90 | 239.59 | 235.50 | 235.60 | 121,350 | -2.26(-0.95%) |
Jul 02, 2024 | 236.55 | 238.50 | 234.54 | 237.86 | 157,938 | +0.57(+0.24%) |
Jul 01, 2024 | 238.30 | 239.65 | 235.66 | 237.29 | 126,087 | +0.71(+0.30%) |
Jun 28, 2024 | 237.12 | 238.78 | 235.60 | 236.58 | 711,079 | +0.18(+0.08%) |
Jun 27, 2024 | 234.33 | 236.58 | 233.56 | 236.40 | 197,007 | +0.55(+0.23%) |
Jun 26, 2024 | 234.07 | 235.85 | 232.68 | 235.85 | 147,567 | +0.79(+0.34%) |
Jun 25, 2024 | 235.79 | 237.16 | 234.48 | 235.06 | 155,828 | -1.06(-0.45%) |
Jun 24, 2024 | 235.47 | 239.66 | 235.15 | 236.12 | 191,419 | +0.24(+0.10%) |
Jun 21, 2024 | 241.11 | 241.11 | 235.42 | 235.88 | 644,566 | -4.87(-2.02%) |
Jun 20, 2024 | 235.88 | 242.26 | 235.00 | 240.75 | 255,283 | +5.16(+2.19%) |
Jun 18, 2024 | 227.54 | 235.60 | 227.54 | 235.59 | 302,561 | +7.82(+3.43%) |
Jun 17, 2024 | 220.85 | 228.98 | 220.72 | 227.77 | 176,628 | +7.09(+3.21%) |
Jun 14, 2024 | 221.00 | 221.13 | 219.52 | 220.68 | 102,449 | -2.24(-1.00%) |
Jun 13, 2024 | 222.49 | 223.70 | 221.43 | 222.92 | 107,320 | -0.41(-0.18%) |
Jun 12, 2024 | 222.77 | 225.29 | 222.02 | 223.33 | 151,082 | +2.44(+1.10%) |
Jun 11, 2024 | 224.46 | 224.46 | 220.47 | 220.89 | 181,878 | -4.51(-2.00%) |
Jun 10, 2024 | 224.09 | 225.59 | 222.16 | 225.40 | 162,091 | -0.99(-0.44%) |
Jun 07, 2024 | 227.53 | 228.74 | 226.09 | 226.39 | 104,456 | -0.92(-0.40%) |
Jun 06, 2024 | 226.45 | 228.08 | 226.06 | 227.31 | 135,061 | +1.68(+0.74%) |
Jun 05, 2024 | 224.25 | 225.96 | 222.05 | 225.63 | 247,626 | +1.79(+0.80%) |
Jun 04, 2024 | 223.88 | 225.75 | 222.44 | 223.84 | 119,823 | -1.14(-0.51%) |