Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 262.61 | 263.67 | 260.26 | 262.51 | 304,606 | +2.80(+1.08%) |
Aug 22, 2024 | 262.35 | 263.90 | 259.11 | 259.71 | 298,310 | -1.73(-0.66%) |
Aug 21, 2024 | 257.43 | 261.66 | 255.04 | 261.44 | 259,958 | +4.09(+1.59%) |
Aug 20, 2024 | 260.07 | 261.35 | 255.44 | 257.35 | 260,820 | -2.39(-0.92%) |
Aug 19, 2024 | 256.75 | 260.24 | 255.41 | 259.74 | 337,288 | +3.78(+1.48%) |
Aug 16, 2024 | 254.76 | 257.60 | 253.36 | 255.96 | 287,623 | +0.90(+0.35%) |
Aug 15, 2024 | 253.22 | 256.06 | 252.51 | 255.06 | 431,355 | +5.25(+2.10%) |
Aug 14, 2024 | 250.79 | 251.21 | 248.07 | 249.81 | 324,583 | -1.12(-0.45%) |
Aug 13, 2024 | 249.16 | 251.88 | 247.37 | 250.93 | 309,625 | +3.86(+1.56%) |
Aug 12, 2024 | 246.77 | 249.29 | 245.44 | 247.07 | 205,166 | -0.73(-0.29%) |
Aug 09, 2024 | 248.09 | 249.35 | 244.51 | 247.80 | 243,857 | -0.29(-0.12%) |
Aug 08, 2024 | 241.43 | 248.36 | 238.23 | 248.09 | 373,347 | +8.76(+3.66%) |
Aug 07, 2024 | 244.97 | 249.49 | 238.66 | 239.33 | 215,168 | -1.76(-0.73%) |
Aug 06, 2024 | 240.67 | 247.18 | 240.66 | 241.09 | 284,591 | +2.23(+0.93%) |
Aug 05, 2024 | 233.75 | 244.00 | 233.45 | 238.86 | 633,649 | -5.07(-2.08%) |
Aug 02, 2024 | 245.18 | 245.95 | 239.90 | 243.93 | 401,419 | -6.73(-2.68%) |
Aug 01, 2024 | 255.38 | 261.89 | 248.43 | 250.66 | 342,991 | -4.72(-1.85%) |
Jul 31, 2024 | 259.71 | 260.63 | 254.25 | 255.38 | 405,790 | +0.38(+0.15%) |
Jul 30, 2024 | 257.37 | 259.22 | 252.75 | 255.00 | 426,708 | -0.89(-0.35%) |
Jul 29, 2024 | 260.39 | 260.44 | 254.45 | 255.89 | 564,789 | -2.57(-0.99%) |
Jul 26, 2024 | 250.34 | 259.78 | 249.19 | 258.46 | 882,921 | +11.59(+4.69%) |
Jul 25, 2024 | 249.83 | 256.22 | 245.79 | 246.87 | 1,080,050 | -2.96(-1.18%) |
Jul 24, 2024 | 247.39 | 254.42 | 238.72 | 249.83 | 1,455,460 | +23.83(+10.54%) |
Jul 23, 2024 | 225.52 | 230.12 | 224.56 | 226.00 | 668,450 | +0.85(+0.38%) |
Jul 22, 2024 | 220.87 | 226.26 | 219.25 | 225.15 | 616,534 | +6.56(+3.00%) |
Jul 19, 2024 | 219.06 | 221.87 | 215.90 | 218.59 | 508,964 | -0.46(-0.21%) |
Jul 18, 2024 | 224.35 | 225.57 | 215.62 | 219.05 | 658,134 | -4.83(-2.16%) |
Jul 17, 2024 | 234.54 | 235.21 | 221.46 | 223.88 | 1,061,354 | -15.27(-6.39%) |
Jul 16, 2024 | 242.15 | 242.99 | 236.90 | 239.15 | 549,072 | -1.99(-0.83%) |
Jul 15, 2024 | 242.12 | 245.00 | 240.02 | 241.14 | 391,451 | +0.72(+0.30%) |
Jul 12, 2024 | 241.02 | 244.55 | 240.03 | 240.42 | 379,123 | -0.75(-0.31%) |
Jul 11, 2024 | 248.37 | 250.53 | 240.85 | 241.17 | 385,469 | -5.06(-2.05%) |
Jul 10, 2024 | 243.51 | 247.04 | 241.87 | 246.23 | 348,526 | +4.06(+1.68%) |
Jul 09, 2024 | 245.76 | 246.27 | 240.62 | 242.17 | 289,950 | -4.05(-1.64%) |
Jul 08, 2024 | 248.00 | 248.00 | 244.33 | 246.22 | 181,072 | -1.61(-0.65%) |
Jul 05, 2024 | 246.33 | 249.59 | 246.23 | 247.83 | 167,538 | +1.61(+0.65%) |
Jul 03, 2024 | 244.11 | 248.99 | 244.11 | 246.22 | 231,767 | +0.56(+0.23%) |
Jul 02, 2024 | 245.30 | 249.09 | 244.45 | 245.66 | 534,968 | +0.38(+0.15%) |
Jul 01, 2024 | 247.21 | 249.31 | 245.12 | 245.28 | 415,336 | -1.40(-0.57%) |
Jun 28, 2024 | 251.21 | 254.83 | 246.06 | 246.68 | 1,138,356 | -4.53(-1.80%) |
Jun 27, 2024 | 242.99 | 252.03 | 241.62 | 251.21 | 575,493 | +9.42(+3.90%) |
Jun 26, 2024 | 238.50 | 241.98 | 237.61 | 241.79 | 291,952 | +2.01(+0.84%) |
Jun 25, 2024 | 242.58 | 243.47 | 237.86 | 239.78 | 545,331 | -1.69(-0.70%) |
Jun 24, 2024 | 239.12 | 243.32 | 238.97 | 241.47 | 678,965 | +1.36(+0.57%) |
Jun 21, 2024 | 233.41 | 240.53 | 231.57 | 240.11 | 947,632 | +7.05(+3.02%) |
Jun 20, 2024 | 237.89 | 238.11 | 232.77 | 233.06 | 299,656 | -4.31(-1.82%) |
Jun 18, 2024 | 232.76 | 237.84 | 231.49 | 237.37 | 381,736 | +4.62(+1.98%) |
Jun 17, 2024 | 227.63 | 233.49 | 226.41 | 232.75 | 294,232 | +3.91(+1.71%) |
Jun 14, 2024 | 229.34 | 229.90 | 226.62 | 228.84 | 152,222 | -0.30(-0.13%) |
Jun 13, 2024 | 231.03 | 233.31 | 228.01 | 229.14 | 300,976 | -1.91(-0.83%) |
Jun 12, 2024 | 228.80 | 232.98 | 226.59 | 231.05 | 384,751 | +4.74(+2.09%) |
Jun 11, 2024 | 220.87 | 227.46 | 220.37 | 226.31 | 425,427 | +5.08(+2.30%) |
Jun 10, 2024 | 218.38 | 221.65 | 217.62 | 221.23 | 304,873 | +0.68(+0.31%) |
Jun 07, 2024 | 219.90 | 223.47 | 219.80 | 220.55 | 320,759 | +0.73(+0.33%) |
Jun 06, 2024 | 220.45 | 222.61 | 219.52 | 219.82 | 386,453 | -0.27(-0.12%) |
Jun 05, 2024 | 216.35 | 223.21 | 216.35 | 220.09 | 457,199 | +5.61(+2.62%) |
Jun 04, 2024 | 214.52 | 216.62 | 212.56 | 214.48 | 427,949 | -0.02(-0.01%) |