Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 247.26 | 249.93 | 246.69 | 249.49 | 75,235 | +3.36(+1.37%) |
Aug 22, 2024 | 247.10 | 247.69 | 245.68 | 246.13 | 25,978 | -0.39(-0.16%) |
Aug 21, 2024 | 245.37 | 246.84 | 245.05 | 246.52 | 31,494 | +1.78(+0.73%) |
Aug 20, 2024 | 245.66 | 245.73 | 243.88 | 244.74 | 34,343 | -1.14(-0.46%) |
Aug 19, 2024 | 244.29 | 245.88 | 244.03 | 245.88 | 43,540 | +1.68(+0.69%) |
Aug 16, 2024 | 244.05 | 244.84 | 243.15 | 244.20 | 30,277 | -0.36(-0.15%) |
Aug 15, 2024 | 243.65 | 245.11 | 243.15 | 244.56 | 34,167 | +3.93(+1.63%) |
Aug 14, 2024 | 240.13 | 241.25 | 239.90 | 240.63 | 75,919 | +0.68(+0.28%) |
Aug 13, 2024 | 238.51 | 240.13 | 236.99 | 239.95 | 48,882 | +2.57(+1.08%) |
Aug 12, 2024 | 238.80 | 238.80 | 236.83 | 237.38 | 41,476 | -1.08(-0.45%) |
Aug 09, 2024 | 238.47 | 239.00 | 236.64 | 238.46 | 41,219 | -0.19(-0.08%) |
Aug 08, 2024 | 235.35 | 238.88 | 235.35 | 238.65 | 34,647 | +5.30(+2.27%) |
Aug 07, 2024 | 237.50 | 238.71 | 233.29 | 233.35 | 45,366 | -1.00(-0.43%) |
Aug 06, 2024 | 234.00 | 238.35 | 232.53 | 234.35 | 50,692 | +2.02(+0.87%) |
Aug 05, 2024 | 230.10 | 234.95 | 228.59 | 232.33 | 89,240 | -4.99(-2.10%) |
Aug 02, 2024 | 239.54 | 239.54 | 234.84 | 237.32 | 381,069 | -5.98(-2.46%) |
Aug 01, 2024 | 248.02 | 249.57 | 241.47 | 243.30 | 111,973 | -5.04(-2.03%) |
Jul 31, 2024 | 248.40 | 250.99 | 246.96 | 248.34 | 39,360 | +2.85(+1.16%) |
Jul 30, 2024 | 245.71 | 247.04 | 244.50 | 245.49 | 39,917 | +0.50(+0.20%) |
Jul 29, 2024 | 246.17 | 246.25 | 244.57 | 244.99 | 87,464 | -0.62(-0.25%) |
Jul 26, 2024 | 244.10 | 246.91 | 243.94 | 245.61 | 64,473 | +4.33(+1.79%) |
Jul 25, 2024 | 239.54 | 245.13 | 239.54 | 241.28 | 69,221 | +2.00(+0.84%) |
Jul 24, 2024 | 243.71 | 244.32 | 239.09 | 239.28 | 46,566 | -5.80(-2.37%) |
Jul 23, 2024 | 244.09 | 246.11 | 243.74 | 245.08 | 31,506 | -0.02(-0.01%) |
Jul 22, 2024 | 243.44 | 245.11 | 241.43 | 245.10 | 45,465 | +3.10(+1.28%) |
Jul 19, 2024 | 243.54 | 243.54 | 241.56 | 242.00 | 37,419 | -1.34(-0.55%) |
Jul 18, 2024 | 245.02 | 248.34 | 243.08 | 243.34 | 50,433 | -2.22(-0.90%) |
Jul 17, 2024 | 247.86 | 248.69 | 245.44 | 245.56 | 108,669 | -3.70(-1.48%) |
Jul 16, 2024 | 243.56 | 249.45 | 243.52 | 249.26 | 77,555 | +6.87(+2.83%) |
Jul 15, 2024 | 241.38 | 243.61 | 241.01 | 242.39 | 52,902 | +2.04(+0.85%) |
Jul 12, 2024 | 240.07 | 241.83 | 240.03 | 240.35 | 40,200 | +1.61(+0.67%) |
Jul 11, 2024 | 236.02 | 239.13 | 236.02 | 238.74 | 51,463 | +3.72(+1.58%) |
Jul 10, 2024 | 233.06 | 235.07 | 232.76 | 235.02 | 57,639 | +2.30(+0.99%) |
Jul 09, 2024 | 234.02 | 234.12 | 232.70 | 232.72 | 48,113 | -1.31(-0.56%) |
Jul 08, 2024 | 234.23 | 235.62 | 233.58 | 234.03 | 44,232 | +0.17(+0.07%) |
Jul 05, 2024 | 234.64 | 234.64 | 231.97 | 233.86 | 81,424 | -1.05(-0.45%) |
Jul 03, 2024 | 233.85 | 235.42 | 233.79 | 234.91 | 38,681 | +1.19(+0.51%) |
Jul 02, 2024 | 232.06 | 233.72 | 231.71 | 233.72 | 98,277 | +1.60(+0.69%) |
Jul 01, 2024 | 235.95 | 236.50 | 232.07 | 232.12 | 61,557 | -3.10(-1.32%) |
Jun 28, 2024 | 235.77 | 237.35 | 233.84 | 235.22 | 117,397 | +0.01(+0.00%) |
Jun 27, 2024 | 234.69 | 235.37 | 234.29 | 235.21 | 129,206 | +0.58(+0.25%) |
Jun 26, 2024 | 234.94 | 235.01 | 233.79 | 234.63 | 82,782 | -0.90(-0.38%) |
Jun 25, 2024 | 237.43 | 237.43 | 234.47 | 235.53 | 44,049 | -1.95(-0.82%) |
Jun 24, 2024 | 237.11 | 239.51 | 237.11 | 237.48 | 55,499 | +1.02(+0.43%) |
Jun 21, 2024 | 236.72 | 236.72 | 234.47 | 236.47 | 58,709 | -0.65(-0.27%) |
Jun 20, 2024 | 237.08 | 237.76 | 236.08 | 237.12 | 34,629 | +0.07(+0.03%) |
Jun 18, 2024 | 235.79 | 237.18 | 235.40 | 237.05 | 36,188 | +1.19(+0.50%) |
Jun 17, 2024 | 232.44 | 236.10 | 232.33 | 235.86 | 51,825 | +2.33(+1.00%) |
Jun 14, 2024 | 234.03 | 234.03 | 230.81 | 233.53 | 54,379 | -2.57(-1.09%) |
Jun 13, 2024 | 237.28 | 237.31 | 234.06 | 236.10 | 86,335 | -1.25(-0.52%) |
Jun 12, 2024 | 237.48 | 239.14 | 236.66 | 237.34 | 40,286 | +2.78(+1.19%) |
Jun 11, 2024 | 234.73 | 234.91 | 233.22 | 234.56 | 101,241 | -1.37(-0.58%) |
Jun 10, 2024 | 234.70 | 236.09 | 234.70 | 235.93 | 41,645 | +0.75(+0.32%) |
Jun 07, 2024 | 234.38 | 236.38 | 233.94 | 235.18 | 56,379 | -0.17(-0.07%) |
Jun 06, 2024 | 236.73 | 237.08 | 234.43 | 235.35 | 40,023 | -1.79(-0.76%) |
Jun 05, 2024 | 235.48 | 237.15 | 234.31 | 237.15 | 67,648 | +2.97(+1.27%) |
Jun 04, 2024 | 234.98 | 235.68 | 233.22 | 234.18 | 80,192 | -1.58(-0.67%) |