Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 250.24 | 252.62 | 246.21 | 247.61 | 1,004,210 | +1.00(+0.41%) |
Aug 22, 2024 | 254.47 | 258.79 | 245.99 | 246.61 | 1,402,875 | -15.08(-5.76%) |
Aug 21, 2024 | 255.71 | 261.84 | 253.60 | 261.69 | 1,016,986 | +8.45(+3.34%) |
Aug 20, 2024 | 255.79 | 257.49 | 253.22 | 253.24 | 593,771 | -3.71(-1.44%) |
Aug 19, 2024 | 251.00 | 256.97 | 249.47 | 256.95 | 977,362 | +5.90(+2.35%) |
Aug 16, 2024 | 248.99 | 253.42 | 248.25 | 251.05 | 824,829 | +2.00(+0.80%) |
Aug 15, 2024 | 245.62 | 252.49 | 245.00 | 249.05 | 671,375 | +5.61(+2.30%) |
Aug 14, 2024 | 243.00 | 246.65 | 240.40 | 243.44 | 596,109 | +0.44(+0.18%) |
Aug 13, 2024 | 233.00 | 244.87 | 233.00 | 243.00 | 889,068 | +10.63(+4.57%) |
Aug 12, 2024 | 235.18 | 236.16 | 230.00 | 232.37 | 818,908 | -2.53(-1.08%) |
Aug 09, 2024 | 235.36 | 239.13 | 231.18 | 234.90 | 648,523 | +0.42(+0.18%) |
Aug 08, 2024 | 227.81 | 235.38 | 226.49 | 234.48 | 1,008,244 | +9.58(+4.26%) |
Aug 07, 2024 | 228.00 | 239.65 | 223.90 | 224.90 | 1,386,849 | +1.68(+0.75%) |
Aug 06, 2024 | 225.93 | 228.32 | 221.11 | 223.22 | 1,265,572 | +1.72(+0.78%) |
Aug 05, 2024 | 214.49 | 223.93 | 212.74 | 221.50 | 1,735,844 | -11.20(-4.81%) |
Aug 02, 2024 | 231.00 | 233.60 | 222.82 | 232.70 | 1,670,602 | -6.63(-2.77%) |
Aug 01, 2024 | 246.47 | 249.30 | 234.64 | 239.33 | 1,842,441 | -13.03(-5.16%) |
Jul 31, 2024 | 248.80 | 259.86 | 244.57 | 252.36 | 1,557,494 | +7.01(+2.86%) |
Jul 30, 2024 | 251.65 | 254.25 | 238.93 | 245.35 | 1,300,205 | -6.16(-2.45%) |
Jul 29, 2024 | 255.00 | 255.65 | 250.10 | 251.51 | 785,225 | -1.99(-0.79%) |
Jul 26, 2024 | 259.61 | 259.88 | 246.94 | 253.50 | 1,196,719 | -2.76(-1.08%) |
Jul 25, 2024 | 247.64 | 263.94 | 245.00 | 256.26 | 1,548,221 | +11.72(+4.79%) |
Jul 24, 2024 | 252.43 | 255.12 | 242.15 | 244.54 | 1,251,597 | -12.00(-4.68%) |
Jul 23, 2024 | 254.57 | 260.66 | 253.00 | 256.54 | 967,979 | +4.03(+1.60%) |
Jul 22, 2024 | 253.00 | 255.92 | 245.19 | 252.51 | 1,309,013 | +1.05(+0.42%) |
Jul 19, 2024 | 245.37 | 252.65 | 243.04 | 251.46 | 1,349,793 | +4.62(+1.87%) |
Jul 18, 2024 | 263.00 | 268.35 | 246.30 | 246.84 | 1,535,532 | -15.92(-6.06%) |
Jul 17, 2024 | 254.03 | 264.11 | 253.48 | 262.76 | 2,023,808 | +4.50(+1.74%) |
Jul 16, 2024 | 255.47 | 259.69 | 250.44 | 258.26 | 1,004,060 | +5.72(+2.26%) |
Jul 15, 2024 | 253.68 | 257.08 | 249.65 | 252.54 | 1,006,187 | -0.64(-0.25%) |
Jul 12, 2024 | 246.30 | 253.50 | 244.07 | 253.18 | 1,236,468 | +4.40(+1.77%) |
Jul 11, 2024 | 250.39 | 257.49 | 245.76 | 248.78 | 1,362,357 | +2.60(+1.06%) |
Jul 10, 2024 | 250.88 | 250.88 | 237.36 | 246.18 | 2,361,082 | -4.33(-1.73%) |
Jul 09, 2024 | 258.00 | 259.90 | 246.50 | 250.51 | 2,011,144 | -9.59(-3.69%) |
Jul 08, 2024 | 266.00 | 266.12 | 258.52 | 260.10 | 1,367,864 | -6.64(-2.49%) |
Jul 05, 2024 | 264.00 | 271.66 | 261.87 | 266.74 | 1,249,606 | +1.80(+0.68%) |
Jul 03, 2024 | 260.20 | 267.00 | 258.02 | 264.94 | 895,892 | +5.06(+1.95%) |
Jul 02, 2024 | 265.00 | 270.00 | 259.41 | 259.88 | 1,813,035 | -3.63(-1.38%) |
Jul 01, 2024 | 253.00 | 264.76 | 249.17 | 263.51 | 2,353,606 | +13.55(+5.42%) |
Jun 28, 2024 | 244.55 | 252.09 | 244.32 | 249.96 | 2,449,449 | +5.81(+2.38%) |
Jun 27, 2024 | 238.28 | 247.26 | 238.14 | 244.15 | 2,169,816 | +3.63(+1.51%) |
Jun 26, 2024 | 225.82 | 241.93 | 225.80 | 240.52 | 2,512,998 | +13.91(+6.14%) |
Jun 25, 2024 | 234.29 | 234.62 | 226.05 | 226.61 | 1,663,181 | -7.31(-3.12%) |
Jun 24, 2024 | 226.06 | 234.75 | 225.76 | 233.92 | 1,776,437 | +6.37(+2.80%) |
Jun 21, 2024 | 220.82 | 228.58 | 218.86 | 227.55 | 2,842,645 | +7.10(+3.22%) |
Jun 20, 2024 | 218.68 | 222.85 | 214.74 | 220.45 | 1,534,775 | +1.60(+0.73%) |
Jun 18, 2024 | 222.46 | 224.25 | 217.81 | 218.85 | 1,577,322 | -4.82(-2.15%) |
Jun 17, 2024 | 224.38 | 226.50 | 219.45 | 223.67 | 1,611,548 | -3.33(-1.47%) |
Jun 14, 2024 | 219.15 | 227.04 | 218.68 | 227.00 | 1,884,511 | +8.82(+4.04%) |
Jun 13, 2024 | 230.62 | 230.76 | 217.94 | 218.18 | 1,815,631 | -11.07(-4.83%) |
Jun 12, 2024 | 228.26 | 235.81 | 227.07 | 229.25 | 2,067,625 | +5.45(+2.44%) |
Jun 11, 2024 | 223.94 | 227.80 | 219.53 | 223.80 | 2,443,786 | -0.82(-0.37%) |
Jun 10, 2024 | 226.22 | 229.50 | 223.71 | 224.62 | 2,195,630 | -2.40(-1.06%) |
Jun 07, 2024 | 227.91 | 231.99 | 222.78 | 227.02 | 1,597,347 | -2.86(-1.24%) |
Jun 06, 2024 | 233.00 | 235.61 | 229.13 | 229.88 | 1,718,657 | -3.36(-1.44%) |
Jun 05, 2024 | 234.34 | 235.38 | 230.26 | 233.24 | 1,810,891 | +1.09(+0.47%) |
Jun 04, 2024 | 233.09 | 242.98 | 231.20 | 232.15 | 2,981,387 | -2.46(-1.05%) |