Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 260.39 | 264.43 | 258.33 | 259.41 | 328,024 | -3.95(-1.50%) |
Aug 26, 2024 | 263.74 | 266.14 | 260.96 | 263.36 | 260,623 | -0.06(-0.02%) |
Aug 23, 2024 | 265.13 | 266.18 | 260.40 | 263.42 | 342,876 | +1.08(+0.41%) |
Aug 22, 2024 | 266.49 | 270.78 | 261.53 | 262.34 | 334,332 | -4.16(-1.56%) |
Aug 21, 2024 | 269.31 | 269.42 | 264.29 | 266.50 | 318,698 | -2.19(-0.82%) |
Aug 20, 2024 | 269.63 | 272.77 | 263.44 | 268.69 | 488,308 | -1.31(-0.49%) |
Aug 19, 2024 | 264.40 | 270.00 | 263.57 | 270.00 | 610,702 | +6.62(+2.51%) |
Aug 16, 2024 | 259.39 | 263.79 | 253.51 | 263.38 | 564,859 | +2.59(+0.99%) |
Aug 15, 2024 | 262.00 | 264.00 | 259.36 | 260.79 | 810,265 | +1.43(+0.55%) |
Aug 14, 2024 | 260.00 | 264.00 | 256.14 | 259.36 | 830,829 | -2.82(-1.08%) |
Aug 13, 2024 | 265.00 | 265.97 | 257.49 | 262.18 | 1,100,632 | +3.13(+1.21%) |
Aug 12, 2024 | 248.44 | 260.58 | 240.30 | 259.05 | 2,841,981 | +33.35(+14.78%) |
Aug 09, 2024 | 215.14 | 225.85 | 215.14 | 225.70 | 1,084,566 | +9.81(+4.54%) |
Aug 08, 2024 | 211.18 | 218.80 | 210.20 | 215.89 | 748,097 | +8.47(+4.08%) |
Aug 07, 2024 | 212.77 | 218.50 | 206.29 | 207.42 | 562,234 | -1.32(-0.63%) |
Aug 06, 2024 | 207.40 | 211.63 | 204.31 | 208.74 | 630,675 | +6.33(+3.13%) |
Aug 05, 2024 | 189.00 | 208.85 | 188.01 | 202.41 | 823,467 | -1.20(-0.59%) |
Aug 02, 2024 | 208.65 | 209.35 | 198.80 | 203.61 | 723,407 | -13.47(-6.21%) |
Aug 01, 2024 | 228.45 | 228.46 | 211.56 | 217.08 | 690,204 | -12.73(-5.54%) |
Jul 31, 2024 | 232.66 | 234.57 | 228.53 | 229.81 | 464,995 | +2.07(+0.91%) |
Jul 30, 2024 | 234.56 | 236.95 | 227.11 | 227.74 | 505,158 | -5.91(-2.53%) |
Jul 29, 2024 | 239.98 | 240.75 | 233.06 | 233.65 | 253,406 | -4.32(-1.82%) |
Jul 26, 2024 | 240.00 | 243.74 | 234.79 | 237.97 | 410,912 | +1.87(+0.79%) |
Jul 25, 2024 | 230.01 | 240.01 | 224.74 | 236.10 | 445,970 | +6.26(+2.72%) |
Jul 24, 2024 | 235.25 | 237.91 | 229.01 | 229.84 | 451,004 | -6.65(-2.81%) |
Jul 23, 2024 | 233.30 | 238.52 | 232.89 | 236.49 | 278,753 | +0.85(+0.36%) |
Jul 22, 2024 | 231.50 | 236.57 | 229.60 | 235.64 | 268,388 | +6.99(+3.06%) |
Jul 19, 2024 | 226.81 | 231.65 | 224.94 | 228.65 | 235,028 | +1.56(+0.69%) |
Jul 18, 2024 | 230.53 | 231.64 | 221.83 | 227.09 | 360,501 | -3.19(-1.39%) |
Jul 17, 2024 | 233.14 | 234.97 | 228.20 | 230.28 | 428,306 | -6.88(-2.90%) |
Jul 16, 2024 | 236.57 | 241.85 | 234.41 | 237.16 | 307,625 | +0.63(+0.27%) |
Jul 15, 2024 | 233.00 | 239.87 | 231.37 | 236.53 | 542,143 | +4.95(+2.14%) |
Jul 12, 2024 | 230.25 | 233.94 | 227.99 | 231.58 | 508,864 | +0.25(+0.11%) |
Jul 11, 2024 | 235.37 | 240.92 | 230.52 | 231.33 | 582,540 | -3.28(-1.40%) |
Jul 10, 2024 | 238.55 | 238.91 | 228.12 | 234.61 | 677,030 | -3.13(-1.32%) |
Jul 09, 2024 | 250.55 | 250.55 | 236.76 | 237.74 | 470,025 | -6.50(-2.66%) |
Jul 08, 2024 | 250.00 | 251.48 | 240.66 | 244.24 | 459,021 | -4.74(-1.90%) |
Jul 05, 2024 | 243.15 | 249.10 | 242.37 | 248.98 | 396,141 | +5.67(+2.33%) |
Jul 03, 2024 | 237.03 | 245.00 | 236.77 | 243.31 | 274,060 | +6.28(+2.65%) |
Jul 02, 2024 | 237.90 | 240.32 | 235.95 | 237.03 | 423,496 | -2.94(-1.23%) |
Jul 01, 2024 | 239.75 | 240.76 | 234.08 | 239.97 | 469,473 | -0.79(-0.33%) |
Jun 28, 2024 | 238.64 | 243.36 | 237.00 | 240.76 | 577,561 | +4.48(+1.90%) |
Jun 27, 2024 | 229.25 | 239.38 | 229.25 | 236.28 | 651,704 | +6.76(+2.95%) |
Jun 26, 2024 | 227.78 | 231.33 | 224.37 | 229.52 | 760,969 | +5.74(+2.57%) |
Jun 25, 2024 | 222.45 | 223.84 | 219.46 | 223.78 | 372,591 | +2.10(+0.95%) |
Jun 24, 2024 | 219.66 | 222.93 | 217.40 | 221.68 | 425,899 | -3.29(-1.46%) |
Jun 21, 2024 | 211.77 | 225.34 | 210.00 | 224.97 | 934,062 | +7.27(+3.34%) |
Jun 20, 2024 | 224.19 | 224.34 | 215.08 | 217.70 | 651,926 | -7.38(-3.28%) |
Jun 18, 2024 | 222.15 | 227.76 | 220.64 | 225.08 | 437,303 | +2.74(+1.23%) |
Jun 17, 2024 | 225.65 | 226.18 | 220.86 | 222.34 | 323,928 | -4.24(-1.87%) |
Jun 14, 2024 | 228.05 | 228.31 | 225.00 | 226.58 | 360,502 | -1.56(-0.68%) |
Jun 13, 2024 | 232.01 | 232.90 | 227.41 | 228.14 | 565,330 | -3.41(-1.47%) |
Jun 12, 2024 | 230.96 | 239.54 | 230.35 | 231.55 | 875,030 | +2.94(+1.29%) |
Jun 11, 2024 | 224.94 | 228.74 | 222.56 | 228.61 | 519,111 | +3.40(+1.51%) |
Jun 10, 2024 | 222.98 | 226.39 | 221.79 | 225.21 | 559,133 | +1.97(+0.88%) |
Jun 07, 2024 | 222.87 | 225.30 | 219.34 | 223.24 | 533,594 | -0.35(-0.16%) |
Jun 06, 2024 | 215.25 | 224.58 | 213.91 | 223.59 | 791,618 | +7.51(+3.48%) |
Jun 05, 2024 | 217.00 | 218.97 | 213.26 | 216.08 | 688,741 | +2.20(+1.03%) |
Jun 04, 2024 | 217.05 | 222.72 | 212.31 | 213.88 | 1,010,583 | -2.12(-0.98%) |