Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 266.99 | 277.10 | 266.99 | 273.95 | 76,989 | +8.62(+3.25%) |
Aug 22, 2024 | 264.95 | 266.78 | 263.38 | 265.33 | 51,605 | +0.37(+0.14%) |
Aug 21, 2024 | 265.78 | 266.06 | 262.97 | 264.96 | 63,686 | +1.55(+0.59%) |
Aug 20, 2024 | 268.88 | 268.88 | 262.88 | 263.41 | 81,293 | -5.99(-2.22%) |
Aug 19, 2024 | 266.42 | 269.64 | 263.55 | 269.40 | 94,463 | +1.39(+0.52%) |
Aug 16, 2024 | 267.90 | 272.31 | 267.20 | 268.01 | 93,156 | +0.30(+0.11%) |
Aug 15, 2024 | 267.65 | 268.38 | 264.50 | 267.71 | 124,794 | +5.92(+2.26%) |
Aug 14, 2024 | 258.26 | 261.79 | 256.49 | 261.79 | 120,175 | +5.20(+2.03%) |
Aug 13, 2024 | 256.04 | 258.12 | 253.91 | 256.59 | 80,286 | +2.41(+0.95%) |
Aug 12, 2024 | 257.46 | 257.48 | 253.51 | 254.18 | 114,511 | -4.61(-1.78%) |
Aug 09, 2024 | 256.31 | 261.67 | 255.26 | 258.79 | 164,710 | +3.69(+1.45%) |
Aug 08, 2024 | 245.94 | 255.59 | 243.78 | 255.10 | 150,172 | +12.94(+5.34%) |
Aug 07, 2024 | 246.19 | 248.17 | 241.09 | 242.16 | 184,361 | -0.90(-0.37%) |
Aug 06, 2024 | 240.53 | 246.36 | 237.66 | 243.06 | 97,768 | +4.58(+1.92%) |
Aug 05, 2024 | 229.78 | 240.13 | 222.50 | 238.48 | 299,627 | -6.06(-2.48%) |
Aug 02, 2024 | 256.91 | 260.92 | 236.19 | 244.54 | 320,962 | -17.57(-6.70%) |
Aug 01, 2024 | 274.33 | 275.49 | 258.30 | 262.11 | 305,638 | -11.17(-4.09%) |
Jul 31, 2024 | 279.83 | 280.45 | 273.28 | 273.28 | 213,250 | -4.06(-1.46%) |
Jul 30, 2024 | 275.05 | 280.21 | 275.05 | 277.34 | 137,030 | +3.69(+1.35%) |
Jul 29, 2024 | 278.41 | 278.41 | 269.13 | 273.65 | 112,815 | -1.50(-0.55%) |
Jul 26, 2024 | 272.62 | 277.51 | 272.62 | 275.15 | 174,192 | +7.17(+2.68%) |
Jul 25, 2024 | 260.29 | 273.50 | 260.29 | 267.98 | 219,956 | +8.08(+3.11%) |
Jul 24, 2024 | 266.36 | 269.55 | 259.80 | 259.90 | 197,889 | -8.66(-3.22%) |
Jul 23, 2024 | 263.03 | 270.94 | 263.03 | 268.56 | 143,690 | +5.60(+2.13%) |
Jul 22, 2024 | 258.27 | 264.29 | 256.23 | 262.96 | 129,881 | +4.93(+1.91%) |
Jul 19, 2024 | 260.04 | 261.25 | 256.00 | 258.03 | 148,153 | -2.06(-0.79%) |
Jul 18, 2024 | 256.45 | 263.19 | 256.45 | 260.09 | 316,404 | +2.76(+1.07%) |
Jul 17, 2024 | 256.97 | 261.37 | 255.35 | 257.33 | 197,480 | -1.24(-0.48%) |
Jul 16, 2024 | 249.98 | 259.71 | 249.98 | 258.57 | 197,287 | +10.51(+4.24%) |
Jul 15, 2024 | 246.29 | 251.05 | 243.43 | 248.06 | 175,482 | +5.15(+2.12%) |
Jul 12, 2024 | 241.62 | 246.13 | 241.62 | 242.91 | 179,214 | +2.71(+1.13%) |
Jul 11, 2024 | 239.57 | 241.34 | 236.77 | 240.20 | 125,285 | +4.29(+1.82%) |
Jul 10, 2024 | 233.67 | 237.16 | 232.04 | 235.91 | 126,993 | +2.82(+1.21%) |
Jul 09, 2024 | 234.27 | 236.44 | 232.44 | 233.09 | 157,936 | +0.85(+0.37%) |
Jul 08, 2024 | 233.45 | 235.15 | 230.55 | 232.24 | 67,283 | -0.12(-0.05%) |
Jul 05, 2024 | 228.64 | 232.51 | 227.45 | 232.36 | 65,404 | +1.05(+0.45%) |
Jul 03, 2024 | 230.72 | 231.35 | 228.61 | 231.31 | 60,871 | +0.41(+0.18%) |
Jul 02, 2024 | 232.98 | 234.82 | 229.68 | 230.90 | 182,185 | -1.08(-0.47%) |
Jul 01, 2024 | 230.67 | 233.48 | 227.42 | 231.98 | 176,411 | +1.81(+0.79%) |
Jun 28, 2024 | 222.93 | 231.50 | 222.93 | 230.17 | 685,774 | +9.63(+4.37%) |
Jun 27, 2024 | 216.63 | 221.76 | 216.63 | 220.54 | 120,529 | +3.84(+1.77%) |
Jun 26, 2024 | 214.12 | 217.64 | 213.96 | 216.70 | 92,919 | +1.28(+0.59%) |
Jun 25, 2024 | 214.17 | 216.28 | 213.81 | 215.42 | 84,266 | +0.32(+0.15%) |
Jun 24, 2024 | 211.31 | 215.78 | 209.16 | 215.10 | 63,506 | +4.32(+2.05%) |
Jun 21, 2024 | 215.12 | 215.12 | 209.73 | 210.78 | 174,891 | -4.85(-2.25%) |
Jun 20, 2024 | 214.05 | 216.51 | 212.56 | 215.63 | 95,743 | +0.93(+0.43%) |
Jun 18, 2024 | 211.88 | 216.69 | 210.63 | 214.70 | 71,151 | +3.48(+1.65%) |
Jun 17, 2024 | 205.28 | 211.28 | 204.81 | 211.22 | 79,097 | +6.50(+3.18%) |
Jun 14, 2024 | 203.06 | 206.03 | 202.97 | 204.72 | 58,246 | -1.47(-0.71%) |
Jun 13, 2024 | 206.62 | 207.20 | 205.16 | 206.19 | 60,458 | -1.81(-0.87%) |
Jun 12, 2024 | 209.48 | 210.95 | 205.78 | 208.00 | 59,753 | +5.41(+2.67%) |
Jun 11, 2024 | 203.81 | 204.56 | 201.97 | 202.59 | 60,403 | -2.17(-1.06%) |
Jun 10, 2024 | 204.16 | 205.70 | 202.75 | 204.76 | 101,001 | -1.63(-0.79%) |
Jun 07, 2024 | 205.42 | 206.69 | 204.39 | 206.39 | 67,947 | -0.33(-0.16%) |
Jun 06, 2024 | 208.89 | 209.43 | 206.40 | 206.72 | 44,734 | -2.65(-1.27%) |
Jun 05, 2024 | 207.60 | 210.40 | 206.41 | 209.37 | 64,250 | +2.81(+1.36%) |
Jun 04, 2024 | 208.02 | 210.26 | 206.36 | 206.56 | 62,302 | -3.41(-1.62%) |