Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 236.04 | 236.49 | 234.28 | 236.38 | 822,087 | +1.08(+0.46%) |
Aug 22, 2024 | 235.79 | 235.85 | 234.17 | 235.30 | 1,031,387 | +0.45(+0.19%) |
Aug 21, 2024 | 235.49 | 235.69 | 234.03 | 234.85 | 1,310,030 | +0.11(+0.05%) |
Aug 20, 2024 | 235.69 | 236.24 | 233.97 | 234.74 | 791,383 | -1.16(-0.49%) |
Aug 19, 2024 | 236.33 | 237.25 | 235.43 | 235.90 | 1,025,226 | -0.43(-0.18%) |
Aug 16, 2024 | 234.76 | 237.13 | 234.50 | 236.33 | 917,472 | +2.31(+0.99%) |
Aug 15, 2024 | 234.00 | 234.56 | 232.03 | 234.02 | 2,135,694 | -0.06(-0.03%) |
Aug 14, 2024 | 235.71 | 236.72 | 233.62 | 234.08 | 1,075,180 | -2.20(-0.93%) |
Aug 13, 2024 | 233.89 | 236.82 | 233.50 | 236.28 | 1,255,871 | +2.15(+0.92%) |
Aug 12, 2024 | 235.08 | 236.17 | 233.81 | 234.13 | 1,330,618 | -1.77(-0.75%) |
Aug 09, 2024 | 234.51 | 236.47 | 233.04 | 235.90 | 801,158 | +1.51(+0.64%) |
Aug 08, 2024 | 232.56 | 236.08 | 231.76 | 234.39 | 1,127,474 | +1.77(+0.76%) |
Aug 07, 2024 | 235.76 | 238.77 | 232.21 | 232.62 | 1,104,433 | -2.89(-1.23%) |
Aug 06, 2024 | 235.00 | 238.92 | 233.59 | 235.51 | 1,277,595 | -0.27(-0.11%) |
Aug 05, 2024 | 241.17 | 243.78 | 234.89 | 235.78 | 1,474,247 | -6.09(-2.52%) |
Aug 02, 2024 | 237.00 | 242.55 | 236.21 | 241.87 | 1,804,967 | +5.86(+2.48%) |
Aug 01, 2024 | 227.55 | 237.73 | 226.00 | 236.01 | 3,770,465 | -5.05(-2.09%) |
Jul 31, 2024 | 240.05 | 242.82 | 237.24 | 241.06 | 3,515,199 | -0.68(-0.28%) |
Jul 30, 2024 | 236.99 | 242.25 | 236.99 | 241.74 | 1,755,530 | +3.90(+1.64%) |
Jul 29, 2024 | 236.95 | 238.87 | 233.87 | 237.84 | 1,032,670 | +0.54(+0.23%) |
Jul 26, 2024 | 234.78 | 239.22 | 232.38 | 237.30 | 1,384,408 | +4.52(+1.94%) |
Jul 25, 2024 | 237.34 | 241.60 | 231.82 | 232.78 | 2,070,433 | -4.56(-1.92%) |
Jul 24, 2024 | 235.45 | 238.17 | 234.46 | 237.34 | 1,226,815 | +3.01(+1.28%) |
Jul 23, 2024 | 232.00 | 234.45 | 230.37 | 234.33 | 1,353,855 | +3.24(+1.40%) |
Jul 22, 2024 | 231.27 | 232.22 | 229.04 | 231.09 | 866,738 | +0.35(+0.15%) |
Jul 19, 2024 | 235.05 | 235.05 | 229.45 | 230.74 | 1,075,023 | -1.00(-0.43%) |
Jul 18, 2024 | 231.50 | 235.55 | 231.49 | 231.74 | 1,063,334 | -2.31(-0.99%) |
Jul 17, 2024 | 230.55 | 235.30 | 229.76 | 234.05 | 1,228,449 | +3.35(+1.45%) |
Jul 16, 2024 | 226.71 | 230.97 | 225.40 | 230.70 | 1,147,612 | +4.62(+2.04%) |
Jul 15, 2024 | 229.00 | 230.77 | 225.81 | 226.08 | 1,260,836 | -3.03(-1.32%) |
Jul 12, 2024 | 225.50 | 230.34 | 224.63 | 229.11 | 2,220,555 | +4.17(+1.85%) |
Jul 11, 2024 | 224.58 | 227.46 | 224.17 | 224.94 | 1,849,432 | +1.07(+0.48%) |
Jul 10, 2024 | 221.41 | 226.62 | 218.75 | 223.87 | 2,109,936 | +2.40(+1.08%) |
Jul 09, 2024 | 225.24 | 225.74 | 220.65 | 221.47 | 1,603,052 | -4.07(-1.80%) |
Jul 08, 2024 | 227.76 | 228.59 | 225.19 | 225.54 | 826,413 | -2.22(-0.97%) |
Jul 05, 2024 | 228.68 | 228.68 | 225.97 | 227.76 | 617,155 | -1.08(-0.47%) |
Jul 03, 2024 | 228.00 | 229.32 | 227.50 | 228.84 | 509,817 | -0.40(-0.17%) |
Jul 02, 2024 | 229.06 | 231.14 | 227.69 | 229.24 | 662,985 | -0.03(-0.01%) |
Jul 01, 2024 | 233.76 | 237.71 | 229.12 | 229.27 | 1,057,875 | -4.44(-1.90%) |
Jun 28, 2024 | 232.27 | 234.84 | 230.51 | 233.71 | 2,404,004 | +2.77(+1.20%) |
Jun 27, 2024 | 232.28 | 232.98 | 229.07 | 230.94 | 1,471,772 | -0.68(-0.29%) |
Jun 26, 2024 | 234.05 | 234.61 | 230.69 | 231.62 | 1,695,359 | -2.25(-0.96%) |
Jun 25, 2024 | 235.28 | 235.51 | 233.18 | 233.87 | 1,028,886 | -2.04(-0.86%) |
Jun 24, 2024 | 238.73 | 239.56 | 235.33 | 235.91 | 895,748 | -2.38(-1.00%) |
Jun 21, 2024 | 239.58 | 239.58 | 237.27 | 238.29 | 2,021,585 | -0.11(-0.05%) |
Jun 20, 2024 | 233.15 | 239.26 | 232.08 | 238.40 | 1,655,716 | +4.67(+2.00%) |
Jun 18, 2024 | 232.41 | 234.76 | 231.94 | 233.73 | 1,035,788 | +0.98(+0.42%) |
Jun 17, 2024 | 232.63 | 234.16 | 230.50 | 232.75 | 1,288,583 | -0.98(-0.42%) |
Jun 14, 2024 | 232.60 | 233.97 | 230.75 | 233.73 | 1,053,944 | +1.76(+0.76%) |
Jun 13, 2024 | 233.00 | 233.67 | 229.33 | 231.97 | 868,961 | -2.02(-0.86%) |
Jun 12, 2024 | 234.40 | 235.40 | 233.15 | 233.99 | 1,101,508 | -0.95(-0.40%) |
Jun 11, 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 1,132,884 | -4.57(-1.91%) |
Jun 10, 2024 | 239.31 | 240.39 | 237.47 | 239.51 | 777,028 | -0.17(-0.07%) |
Jun 07, 2024 | 238.28 | 242.26 | 237.11 | 239.68 | 1,577,325 | +0.46(+0.19%) |
Jun 06, 2024 | 234.55 | 239.85 | 233.74 | 239.22 | 1,756,776 | +3.86(+1.64%) |
Jun 05, 2024 | 237.29 | 238.25 | 234.26 | 235.37 | 1,171,297 | -2.19(-0.92%) |
Jun 04, 2024 | 238.18 | 238.80 | 236.25 | 237.56 | 2,113,087 | -0.34(-0.14%) |