Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 246.71 | 247.26 | 245.53 | 247.26 | 504 | +2.96(+1.21%) |
Aug 29, 2024 | 246.14 | 247.29 | 244.30 | 244.30 | 3,843 | -1.40(-0.57%) |
Aug 28, 2024 | 245.19 | 245.92 | 244.54 | 245.69 | 941 | -1.61(-0.65%) |
Aug 27, 2024 | 246.65 | 247.30 | 246.65 | 247.30 | 596 | +0.57(+0.23%) |
Aug 26, 2024 | 247.65 | 247.65 | 246.73 | 246.73 | 3,609 | -1.52(-0.61%) |
Aug 23, 2024 | 247.57 | 248.25 | 247.38 | 248.25 | 1,088 | +3.44(+1.41%) |
Aug 22, 2024 | 246.15 | 246.15 | 244.81 | 244.81 | 9,969 | -3.10(-1.25%) |
Aug 21, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 435 | +1.22(+0.49%) |
Aug 20, 2024 | 247.39 | 247.39 | 246.68 | 246.68 | 512 | -0.46(-0.19%) |
Aug 19, 2024 | 247.15 | 247.15 | 247.15 | 247.15 | 148 | +2.84(+1.16%) |
Aug 16, 2024 | 244.56 | 244.56 | 244.31 | 244.31 | 1,217 | +0.55(+0.22%) |
Aug 15, 2024 | 243.76 | 243.76 | 243.76 | 243.76 | 1,142 | +4.18(+1.74%) |
Aug 14, 2024 | 239.24 | 239.59 | 239.24 | 239.59 | 397 | +1.57(+0.66%) |
Aug 13, 2024 | 238.02 | 238.02 | 238.02 | 238.02 | 212 | +4.77(+2.04%) |
Aug 12, 2024 | 233.15 | 233.25 | 233.15 | 233.25 | 539 | +0.48(+0.20%) |
Aug 09, 2024 | 233.03 | 233.03 | 232.78 | 232.78 | 516 | +1.17(+0.50%) |
Aug 08, 2024 | 231.61 | 231.61 | 231.61 | 231.61 | 829 | +6.85(+3.05%) |
Aug 07, 2024 | 230.54 | 230.54 | 224.76 | 224.76 | 541 | -4.20(-1.83%) |
Aug 06, 2024 | 229.95 | 229.95 | 228.96 | 228.96 | 1,508 | +5.22(+2.33%) |
Aug 05, 2024 | 218.46 | 225.59 | 218.46 | 223.74 | 1,845 | -7.45(-3.22%) |
Aug 02, 2024 | 230.00 | 231.19 | 230.00 | 231.19 | 556 | -5.63(-2.38%) |
Aug 01, 2024 | 242.00 | 242.00 | 236.63 | 236.83 | 2,979 | -4.65(-1.93%) |
Jul 31, 2024 | 241.48 | 241.48 | 241.48 | 241.48 | 602 | +5.63(+2.39%) |
Jul 30, 2024 | 238.69 | 238.69 | 235.43 | 235.84 | 565 | -2.37(-1.00%) |
Jul 29, 2024 | 237.80 | 238.32 | 237.80 | 238.22 | 836 | +0.18(+0.08%) |
Jul 26, 2024 | 237.23 | 239.17 | 237.23 | 238.03 | 1,441 | +2.02(+0.86%) |
Jul 25, 2024 | 237.58 | 238.15 | 236.01 | 236.01 | 1,394 | -2.00(-0.84%) |
Jul 24, 2024 | 241.88 | 241.88 | 238.01 | 238.01 | 726 | -7.23(-2.95%) |
Jul 23, 2024 | 245.23 | 245.23 | 245.23 | 245.23 | 437 | +0.13(+0.05%) |
Jul 22, 2024 | 243.26 | 245.10 | 243.26 | 245.10 | 803 | +3.68(+1.53%) |
Jul 19, 2024 | 243.32 | 243.32 | 241.42 | 241.42 | 627 | -2.10(-0.86%) |
Jul 18, 2024 | 246.14 | 246.14 | 243.52 | 243.52 | 1,059 | -1.59(-0.65%) |
Jul 17, 2024 | 246.50 | 246.50 | 245.11 | 245.11 | 937 | -6.00(-2.39%) |
Jul 16, 2024 | 250.62 | 251.11 | 250.61 | 251.11 | 763 | +1.31(+0.53%) |
Jul 15, 2024 | 250.19 | 250.19 | 249.78 | 249.80 | 1,206 | +0.57(+0.23%) |
Jul 12, 2024 | 250.94 | 250.94 | 249.22 | 249.22 | 909 | +0.93(+0.38%) |
Jul 11, 2024 | 251.88 | 251.88 | 248.19 | 248.29 | 1,718 | -2.98(-1.19%) |
Jul 10, 2024 | 250.52 | 251.27 | 250.52 | 251.27 | 624 | +2.71(+1.09%) |
Jul 09, 2024 | 249.03 | 249.03 | 248.56 | 248.56 | 3,399 | +0.44(+0.18%) |
Jul 08, 2024 | 248.46 | 248.46 | 248.08 | 248.12 | 841 | +0.46(+0.19%) |
Jul 05, 2024 | 246.56 | 247.77 | 246.56 | 247.66 | 1,398 | +1.14(+0.46%) |
Jul 03, 2024 | 246.52 | 246.52 | 246.52 | 246.52 | 2,083 | +1.93(+0.79%) |
Jul 02, 2024 | 242.91 | 244.59 | 242.81 | 244.59 | 1,652 | +1.10(+0.45%) |
Jul 01, 2024 | 242.48 | 243.49 | 242.48 | 243.49 | 3,096 | +0.58(+0.24%) |
Jun 28, 2024 | 245.00 | 245.00 | 242.91 | 242.91 | 1,643 | -0.38(-0.15%) |
Jun 27, 2024 | 243.36 | 243.36 | 243.29 | 243.29 | 633 | -0.04(-0.02%) |
Jun 26, 2024 | 242.28 | 243.33 | 242.28 | 243.33 | 874 | +0.52(+0.21%) |
Jun 25, 2024 | 241.72 | 242.81 | 241.72 | 242.81 | 796 | +1.94(+0.80%) |
Jun 24, 2024 | 242.01 | 242.01 | 240.87 | 240.87 | 521 | -1.99(-0.82%) |
Jun 21, 2024 | 242.86 | 242.86 | 242.86 | 242.86 | 307 | -1.00(-0.41%) |
Jun 20, 2024 | 246.04 | 246.04 | 243.53 | 243.86 | 1,134 | -1.32(-0.54%) |
Jun 18, 2024 | 244.22 | 245.17 | 244.22 | 245.17 | 1,281 | +1.30(+0.53%) |
Jun 17, 2024 | 241.49 | 243.88 | 241.32 | 243.88 | 1,130 | +2.33(+0.97%) |
Jun 14, 2024 | 241.14 | 241.59 | 241.14 | 241.54 | 1,330 | -0.06(-0.03%) |
Jun 13, 2024 | 241.61 | 241.61 | 241.61 | 241.61 | 180 | +1.33(+0.55%) |
Jun 12, 2024 | 240.50 | 240.50 | 240.10 | 240.27 | 1,168 | +2.94(+1.24%) |
Jun 11, 2024 | 236.13 | 237.33 | 236.12 | 237.33 | 770 | -0.19(-0.08%) |
Jun 10, 2024 | 237.53 | 237.53 | 237.52 | 237.52 | 656 | +1.28(+0.54%) |
Jun 07, 2024 | 235.38 | 236.89 | 235.38 | 236.23 | 694 | -0.13(-0.06%) |
Jun 06, 2024 | 237.51 | 237.51 | 236.00 | 236.36 | 1,544 | -0.29(-0.12%) |
Jun 05, 2024 | 235.05 | 236.65 | 235.05 | 236.65 | 1,214 | +3.84(+1.65%) |
Jun 04, 2024 | 232.07 | 232.81 | 232.07 | 232.81 | 2,273 | +0.38(+0.16%) |