Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 253.72 | 255.03 | 251.20 | 252.52 | 206,180 | -0.90(-0.36%) |
Aug 22, 2024 | 255.00 | 255.00 | 250.00 | 253.42 | 311,450 | -2.60(-1.02%) |
Aug 21, 2024 | 255.75 | 257.21 | 255.20 | 256.02 | 217,051 | +0.14(+0.05%) |
Aug 20, 2024 | 254.09 | 256.17 | 253.79 | 255.88 | 188,822 | +1.79(+0.70%) |
Aug 19, 2024 | 254.04 | 256.44 | 253.92 | 254.09 | 298,610 | +0.13(+0.05%) |
Aug 16, 2024 | 253.93 | 254.93 | 253.18 | 253.96 | 215,807 | -0.18(-0.07%) |
Aug 15, 2024 | 251.57 | 254.59 | 251.57 | 254.14 | 310,329 | +3.48(+1.39%) |
Aug 14, 2024 | 249.30 | 250.72 | 248.95 | 250.66 | 197,126 | +1.58(+0.63%) |
Aug 13, 2024 | 249.45 | 250.61 | 247.23 | 249.08 | 164,189 | +0.86(+0.35%) |
Aug 12, 2024 | 245.82 | 248.58 | 244.70 | 248.22 | 336,478 | +2.30(+0.94%) |
Aug 09, 2024 | 247.00 | 247.83 | 244.05 | 245.92 | 173,781 | -0.25(-0.10%) |
Aug 08, 2024 | 243.87 | 247.77 | 243.87 | 246.17 | 227,155 | +3.23(+1.33%) |
Aug 07, 2024 | 249.94 | 250.25 | 242.43 | 242.94 | 422,020 | -5.83(-2.34%) |
Aug 06, 2024 | 243.88 | 249.57 | 243.14 | 248.77 | 371,760 | +2.01(+0.81%) |
Aug 02, 2024 | 246.76 | 0 | +1.74(+0.71%) | |||
Aug 01, 2024 | 251.00 | 254.71 | 243.90 | 245.02 | 252,386 | -5.88(-2.34%) |
Jul 31, 2024 | 263.74 | 263.74 | 247.16 | 250.90 | 395,621 | +6.22(+2.54%) |
Jul 30, 2024 | 242.68 | 246.50 | 242.68 | 244.68 | 243,116 | +2.45(+1.01%) |
Jul 29, 2024 | 244.86 | 245.73 | 241.63 | 242.23 | 171,149 | -2.48(-1.01%) |
Jul 26, 2024 | 241.37 | 245.22 | 241.37 | 244.71 | 110,813 | +3.84(+1.59%) |
Jul 25, 2024 | 243.06 | 243.78 | 240.52 | 240.87 | 139,355 | -2.60(-1.07%) |
Jul 24, 2024 | 242.39 | 243.90 | 241.41 | 243.47 | 102,024 | +0.36(+0.15%) |
Jul 23, 2024 | 243.06 | 244.30 | 242.01 | 243.11 | 105,636 | +0.56(+0.23%) |
Jul 22, 2024 | 238.61 | 242.68 | 237.96 | 242.55 | 265,511 | +4.72(+1.98%) |
Jul 19, 2024 | 239.48 | 239.59 | 236.68 | 237.83 | 133,161 | -1.76(-0.73%) |
Jul 18, 2024 | 240.10 | 241.51 | 238.15 | 239.59 | 202,615 | +0.13(+0.05%) |
Jul 17, 2024 | 239.00 | 239.77 | 237.33 | 239.46 | 252,906 | -0.34(-0.14%) |
Jul 16, 2024 | 239.83 | 242.11 | 238.34 | 239.80 | 242,525 | +0.55(+0.23%) |
Jul 15, 2024 | 238.21 | 240.58 | 238.19 | 239.25 | 236,228 | +1.58(+0.66%) |
Jul 12, 2024 | 236.90 | 239.31 | 236.46 | 237.67 | 166,508 | +1.45(+0.61%) |
Jul 11, 2024 | 236.80 | 237.77 | 235.81 | 236.22 | 210,369 | -0.70(-0.30%) |
Jul 10, 2024 | 233.45 | 237.50 | 233.42 | 236.92 | 230,873 | +3.91(+1.68%) |
Jul 09, 2024 | 232.66 | 233.43 | 231.65 | 233.01 | 156,944 | -0.12(-0.05%) |
Jul 08, 2024 | 231.58 | 233.58 | 231.32 | 233.13 | 458,211 | +2.51(+1.09%) |
Jul 05, 2024 | 231.37 | 232.17 | 230.56 | 230.62 | 205,504 | -1.10(-0.47%) |
Jul 04, 2024 | 232.67 | 233.70 | 231.64 | 231.72 | 29,721 | -1.06(-0.46%) |
Jul 03, 2024 | 231.00 | 235.48 | 229.56 | 232.78 | 209,640 | +2.49(+1.08%) |
Jul 02, 2024 | 226.96 | 230.87 | 226.79 | 230.29 | 362,542 | +2.28(+1.00%) |
Jun 28, 2024 | 228.01 | 0 | -1.50(-0.65%) | |||
Jun 27, 2024 | 226.39 | 229.96 | 226.39 | 229.51 | 210,755 | +2.82(+1.24%) |
Jun 26, 2024 | 225.29 | 226.89 | 224.40 | 226.69 | 198,716 | -0.23(-0.10%) |
Jun 25, 2024 | 227.80 | 228.13 | 225.93 | 226.92 | 317,364 | -0.87(-0.38%) |
Jun 24, 2024 | 223.42 | 228.15 | 223.42 | 227.79 | 265,214 | +4.76(+2.13%) |
Jun 21, 2024 | 219.97 | 223.50 | 219.53 | 223.03 | 1,162,316 | +2.74(+1.24%) |
Jun 20, 2024 | 218.88 | 221.15 | 218.58 | 220.29 | 331,672 | +0.99(+0.45%) |
Jun 19, 2024 | 220.66 | 221.26 | 218.71 | 219.30 | 169,310 | -1.57(-0.71%) |
Jun 18, 2024 | 220.09 | 222.12 | 219.98 | 220.87 | 330,912 | +0.08(+0.04%) |
Jun 17, 2024 | 221.51 | 222.02 | 219.75 | 220.79 | 238,516 | -1.61(-0.72%) |
Jun 14, 2024 | 219.80 | 222.59 | 219.23 | 222.40 | 535,462 | -0.49(-0.22%) |
Jun 13, 2024 | 224.58 | 226.57 | 222.21 | 222.89 | 179,684 | -2.05(-0.91%) |
Jun 12, 2024 | 226.52 | 227.80 | 224.76 | 224.94 | 327,997 | -1.10(-0.49%) |
Jun 11, 2024 | 229.72 | 229.72 | 225.75 | 226.04 | 304,696 | -4.01(-1.74%) |
Jun 10, 2024 | 227.76 | 230.37 | 227.41 | 230.05 | 403,009 | +1.51(+0.66%) |
Jun 07, 2024 | 228.74 | 231.02 | 228.35 | 228.54 | 320,824 | -0.82(-0.36%) |
Jun 06, 2024 | 229.80 | 231.11 | 227.82 | 229.36 | 524,245 | -0.58(-0.25%) |
Jun 05, 2024 | 228.78 | 230.30 | 228.00 | 229.94 | 156,806 | +1.58(+0.69%) |
Jun 04, 2024 | 226.66 | 229.15 | 226.50 | 228.36 | 233,629 | +1.18(+0.52%) |