Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 225.98 | 227.65 | 224.95 | 225.26 | 958,336 | +1.14(+0.51%) |
Aug 22, 2024 | 223.81 | 225.90 | 223.13 | 224.12 | 991,226 | -0.39(-0.17%) |
Aug 21, 2024 | 224.07 | 225.14 | 223.06 | 224.51 | 710,527 | +1.38(+0.62%) |
Aug 20, 2024 | 224.50 | 225.48 | 222.87 | 223.13 | 1,069,743 | -2.02(-0.90%) |
Aug 19, 2024 | 221.30 | 226.00 | 221.06 | 225.15 | 1,068,578 | +4.59(+2.08%) |
Aug 16, 2024 | 221.61 | 221.67 | 219.72 | 220.56 | 1,005,776 | -1.34(-0.60%) |
Aug 15, 2024 | 219.68 | 222.95 | 218.93 | 221.90 | 1,726,685 | +4.80(+2.21%) |
Aug 14, 2024 | 217.00 | 217.71 | 215.54 | 217.10 | 847,384 | +0.67(+0.31%) |
Aug 13, 2024 | 215.26 | 216.85 | 213.27 | 216.43 | 1,081,112 | +1.75(+0.82%) |
Aug 12, 2024 | 217.95 | 217.95 | 214.41 | 214.68 | 1,075,258 | -3.29(-1.51%) |
Aug 09, 2024 | 215.50 | 219.00 | 214.05 | 217.97 | 1,214,087 | +2.17(+1.01%) |
Aug 08, 2024 | 215.44 | 217.81 | 214.78 | 215.80 | 1,369,688 | +1.03(+0.48%) |
Aug 07, 2024 | 215.94 | 217.64 | 213.78 | 214.77 | 2,854,382 | -0.48(-0.22%) |
Aug 06, 2024 | 212.50 | 218.41 | 211.19 | 215.25 | 1,911,702 | +3.90(+1.85%) |
Aug 05, 2024 | 209.07 | 212.34 | 204.55 | 211.35 | 4,057,407 | -2.32(-1.09%) |
Aug 02, 2024 | 215.12 | 216.64 | 210.02 | 213.67 | 3,680,670 | -5.11(-2.34%) |
Aug 01, 2024 | 226.15 | 226.49 | 215.60 | 218.78 | 3,068,307 | -8.52(-3.75%) |
Jul 31, 2024 | 230.00 | 236.22 | 222.93 | 227.30 | 4,316,678 | -11.47(-4.80%) |
Jul 30, 2024 | 239.00 | 241.54 | 238.05 | 238.77 | 1,752,388 | +0.32(+0.13%) |
Jul 29, 2024 | 237.94 | 239.52 | 235.70 | 238.45 | 1,335,718 | +1.85(+0.78%) |
Jul 26, 2024 | 235.60 | 237.74 | 234.00 | 236.60 | 929,374 | +2.85(+1.22%) |
Jul 25, 2024 | 235.00 | 237.51 | 232.32 | 233.75 | 1,380,140 | -1.29(-0.55%) |
Jul 24, 2024 | 241.24 | 241.61 | 234.90 | 235.04 | 1,762,964 | -7.27(-3.00%) |
Jul 23, 2024 | 242.66 | 245.60 | 241.97 | 242.31 | 730,969 | -0.63(-0.26%) |
Jul 22, 2024 | 243.61 | 244.00 | 241.15 | 242.94 | 1,212,737 | -0.97(-0.40%) |
Jul 19, 2024 | 245.00 | 245.72 | 242.65 | 243.91 | 1,342,587 | -0.18(-0.07%) |
Jul 18, 2024 | 244.77 | 248.50 | 244.05 | 244.09 | 1,399,494 | -3.46(-1.40%) |
Jul 17, 2024 | 253.25 | 255.32 | 247.49 | 247.55 | 1,752,986 | -7.56(-2.96%) |
Jul 16, 2024 | 247.94 | 255.19 | 247.69 | 255.11 | 1,562,518 | +8.44(+3.42%) |
Jul 15, 2024 | 242.80 | 246.84 | 241.99 | 246.67 | 1,062,334 | +3.88(+1.60%) |
Jul 12, 2024 | 241.17 | 245.44 | 240.16 | 242.79 | 1,699,285 | +3.01(+1.26%) |
Jul 11, 2024 | 242.94 | 242.94 | 239.25 | 239.78 | 1,765,448 | -2.74(-1.13%) |
Jul 10, 2024 | 237.96 | 242.74 | 237.16 | 242.52 | 1,376,211 | +5.00(+2.11%) |
Jul 09, 2024 | 240.86 | 240.86 | 237.39 | 237.52 | 1,254,902 | -2.34(-0.98%) |
Jul 08, 2024 | 242.09 | 243.06 | 239.17 | 239.86 | 1,040,215 | -1.12(-0.46%) |
Jul 05, 2024 | 240.50 | 241.38 | 238.45 | 240.98 | 851,934 | +0.81(+0.34%) |
Jul 03, 2024 | 239.63 | 241.67 | 238.48 | 240.17 | 866,748 | +0.19(+0.08%) |
Jul 02, 2024 | 239.81 | 240.12 | 236.68 | 239.98 | 1,417,326 | +0.47(+0.20%) |
Jul 01, 2024 | 242.19 | 243.36 | 237.45 | 239.51 | 1,475,084 | -2.26(-0.93%) |
Jun 28, 2024 | 242.40 | 246.79 | 241.02 | 241.77 | 6,788,862 | -0.48(-0.20%) |
Jun 27, 2024 | 242.95 | 242.95 | 240.20 | 242.25 | 1,153,684 | +0.74(+0.31%) |
Jun 26, 2024 | 242.67 | 243.26 | 239.67 | 241.51 | 1,592,638 | -3.32(-1.36%) |
Jun 25, 2024 | 246.53 | 246.87 | 243.78 | 244.83 | 1,283,806 | -0.83(-0.34%) |
Jun 24, 2024 | 243.23 | 246.27 | 243.23 | 245.66 | 1,058,464 | +2.13(+0.87%) |
Jun 21, 2024 | 245.69 | 245.94 | 242.75 | 243.53 | 3,305,317 | -0.45(-0.18%) |
Jun 20, 2024 | 242.68 | 244.40 | 242.66 | 243.98 | 1,154,177 | +0.93(+0.38%) |
Jun 18, 2024 | 245.28 | 247.20 | 242.13 | 243.05 | 1,320,127 | -1.65(-0.67%) |
Jun 17, 2024 | 238.55 | 245.04 | 237.60 | 244.70 | 1,406,584 | +5.25(+2.19%) |
Jun 14, 2024 | 239.33 | 239.75 | 235.14 | 239.45 | 1,566,398 | -1.02(-0.42%) |
Jun 13, 2024 | 235.22 | 240.77 | 234.66 | 240.47 | 1,188,525 | +3.91(+1.65%) |
Jun 12, 2024 | 234.02 | 237.13 | 234.02 | 236.56 | 1,477,792 | +3.92(+1.69%) |
Jun 11, 2024 | 231.78 | 233.24 | 229.93 | 232.64 | 1,285,071 | -0.12(-0.05%) |
Jun 10, 2024 | 230.00 | 233.41 | 229.98 | 232.76 | 1,219,777 | +1.66(+0.72%) |
Jun 07, 2024 | 231.52 | 232.90 | 230.13 | 231.10 | 2,723,431 | -0.93(-0.40%) |
Jun 06, 2024 | 232.87 | 235.45 | 231.37 | 232.03 | 1,027,989 | -0.74(-0.32%) |
Jun 05, 2024 | 231.18 | 233.23 | 229.50 | 232.77 | 987,823 | +2.26(+0.98%) |
Jun 04, 2024 | 226.60 | 231.69 | 226.44 | 230.51 | 1,100,566 | +2.13(+0.93%) |