Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 241.65 | 251.23 | 240.84 | 250.07 | 2,685,376 | +9.76(+4.06%) |
Aug 22, 2024 | 243.00 | 243.32 | 239.69 | 240.31 | 1,979,880 | -2.06(-0.85%) |
Aug 21, 2024 | 241.50 | 242.70 | 239.85 | 242.37 | 2,676,491 | +2.04(+0.85%) |
Aug 20, 2024 | 240.00 | 245.87 | 238.65 | 240.33 | 3,909,767 | -2.88(-1.18%) |
Aug 19, 2024 | 242.26 | 243.54 | 240.15 | 243.21 | 2,705,686 | +2.06(+0.85%) |
Aug 16, 2024 | 240.43 | 242.16 | 239.14 | 241.15 | 1,725,787 | +1.09(+0.45%) |
Aug 15, 2024 | 242.28 | 242.94 | 238.26 | 240.06 | 3,029,454 | +2.42(+1.02%) |
Aug 14, 2024 | 235.83 | 239.65 | 235.79 | 237.64 | 2,103,816 | +1.45(+0.61%) |
Aug 13, 2024 | 228.80 | 236.79 | 227.63 | 236.19 | 2,860,793 | +5.12(+2.22%) |
Aug 12, 2024 | 234.75 | 234.75 | 229.38 | 231.07 | 2,592,142 | -4.76(-2.02%) |
Aug 09, 2024 | 235.78 | 237.75 | 234.30 | 235.83 | 1,675,463 | -0.50(-0.21%) |
Aug 08, 2024 | 232.19 | 236.81 | 231.00 | 236.33 | 2,084,298 | +4.74(+2.05%) |
Aug 07, 2024 | 241.70 | 243.34 | 231.10 | 231.59 | 3,355,588 | -9.06(-3.76%) |
Aug 06, 2024 | 235.67 | 244.21 | 235.67 | 240.65 | 2,319,520 | +3.63(+1.53%) |
Aug 05, 2024 | 236.33 | 240.99 | 232.74 | 237.02 | 3,058,061 | -3.40(-1.41%) |
Aug 02, 2024 | 238.27 | 240.52 | 235.20 | 240.42 | 2,262,749 | -0.94(-0.39%) |
Aug 01, 2024 | 246.83 | 248.27 | 239.02 | 241.36 | 2,023,890 | -4.15(-1.69%) |
Jul 31, 2024 | 242.64 | 248.99 | 241.24 | 245.51 | 3,054,739 | +4.11(+1.70%) |
Jul 30, 2024 | 240.19 | 242.38 | 238.30 | 241.40 | 1,781,546 | +1.60(+0.67%) |
Jul 29, 2024 | 238.27 | 240.98 | 237.33 | 239.80 | 2,082,104 | +0.93(+0.39%) |
Jul 26, 2024 | 236.25 | 242.52 | 236.07 | 238.87 | 1,942,532 | +4.10(+1.75%) |
Jul 25, 2024 | 231.82 | 238.68 | 231.04 | 234.77 | 2,142,596 | +3.10(+1.34%) |
Jul 24, 2024 | 236.49 | 239.09 | 231.45 | 231.67 | 2,758,316 | -5.49(-2.31%) |
Jul 23, 2024 | 239.93 | 240.81 | 236.37 | 237.16 | 2,221,865 | -1.95(-0.82%) |
Jul 22, 2024 | 238.29 | 240.24 | 235.43 | 239.11 | 2,319,690 | +1.74(+0.73%) |
Jul 19, 2024 | 238.25 | 239.87 | 236.70 | 237.37 | 2,752,771 | -0.85(-0.36%) |
Jul 18, 2024 | 240.78 | 245.78 | 236.76 | 238.22 | 2,619,450 | -3.65(-1.51%) |
Jul 17, 2024 | 238.29 | 244.44 | 236.59 | 241.87 | 3,977,980 | +2.06(+0.86%) |
Jul 16, 2024 | 231.70 | 239.85 | 230.98 | 239.81 | 2,367,954 | +8.76(+3.79%) |
Jul 15, 2024 | 232.87 | 233.96 | 229.52 | 231.05 | 2,084,734 | -1.90(-0.82%) |
Jul 12, 2024 | 230.00 | 236.91 | 229.23 | 232.95 | 3,196,175 | +4.31(+1.88%) |
Jul 11, 2024 | 224.52 | 228.87 | 222.46 | 228.64 | 3,021,537 | +8.97(+4.08%) |
Jul 10, 2024 | 216.52 | 219.84 | 215.84 | 219.68 | 2,016,847 | +4.39(+2.04%) |
Jul 09, 2024 | 214.93 | 216.14 | 214.17 | 215.29 | 2,584,172 | -0.82(-0.38%) |
Jul 08, 2024 | 213.96 | 217.25 | 213.75 | 216.10 | 2,961,841 | +3.24(+1.52%) |
Jul 05, 2024 | 211.66 | 213.80 | 211.50 | 212.86 | 1,916,797 | +0.59(+0.28%) |
Jul 03, 2024 | 214.79 | 215.95 | 212.02 | 212.27 | 1,430,421 | -0.40(-0.19%) |
Jul 02, 2024 | 211.66 | 213.81 | 210.78 | 212.67 | 2,184,248 | +0.14(+0.07%) |
Jul 01, 2024 | 218.38 | 219.44 | 212.45 | 212.53 | 2,580,506 | -6.87(-3.13%) |
Jun 28, 2024 | 219.11 | 220.49 | 217.32 | 219.40 | 12,691,700 | +0.66(+0.30%) |
Jun 27, 2024 | 218.49 | 219.26 | 217.03 | 218.74 | 2,667,345 | +1.02(+0.47%) |
Jun 26, 2024 | 215.41 | 218.10 | 214.82 | 217.72 | 2,613,769 | +1.52(+0.70%) |
Jun 25, 2024 | 225.71 | 225.96 | 215.93 | 216.20 | 3,924,816 | -11.09(-4.88%) |
Jun 24, 2024 | 227.66 | 228.90 | 226.65 | 227.29 | 3,479,842 | -0.20(-0.09%) |
Jun 21, 2024 | 226.58 | 228.99 | 225.46 | 227.49 | 3,658,747 | +1.06(+0.47%) |
Jun 20, 2024 | 225.71 | 227.26 | 224.01 | 226.43 | 2,389,315 | -0.24(-0.11%) |
Jun 18, 2024 | 226.41 | 228.09 | 225.85 | 226.67 | 2,083,059 | +1.00(+0.44%) |
Jun 17, 2024 | 221.29 | 226.13 | 220.54 | 225.68 | 1,709,057 | +3.40(+1.53%) |
Jun 14, 2024 | 223.72 | 224.66 | 220.35 | 222.27 | 1,946,001 | -3.49(-1.55%) |
Jun 13, 2024 | 224.88 | 226.30 | 222.30 | 225.76 | 2,126,883 | +1.83(+0.82%) |
Jun 12, 2024 | 220.75 | 225.89 | 220.75 | 223.93 | 3,626,987 | +6.64(+3.05%) |
Jun 11, 2024 | 216.79 | 217.47 | 213.97 | 217.30 | 1,919,561 | +0.25(+0.11%) |
Jun 10, 2024 | 215.41 | 217.34 | 215.06 | 217.05 | 1,860,455 | +1.42(+0.66%) |
Jun 07, 2024 | 215.25 | 217.18 | 213.71 | 215.62 | 1,610,225 | -1.77(-0.82%) |
Jun 06, 2024 | 218.17 | 219.13 | 216.94 | 217.40 | 2,043,828 | -1.02(-0.46%) |
Jun 05, 2024 | 215.74 | 218.59 | 214.72 | 218.41 | 1,736,257 | +2.93(+1.36%) |
Jun 04, 2024 | 214.26 | 217.28 | 214.07 | 215.49 | 2,302,239 | -0.20(-0.09%) |