Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 242.29 | 245.87 | 241.37 | 245.21 | 844,616 | +3.93(+1.63%) |
Aug 29, 2024 | 237.52 | 243.41 | 236.85 | 241.28 | 866,638 | +5.51(+2.34%) |
Aug 28, 2024 | 241.81 | 242.39 | 235.09 | 235.77 | 1,835,050 | -4.64(-1.93%) |
Aug 27, 2024 | 249.02 | 250.00 | 237.17 | 240.41 | 1,007,331 | -10.27(-4.10%) |
Aug 26, 2024 | 256.33 | 257.54 | 250.23 | 250.68 | 447,625 | -4.21(-1.65%) |
Aug 23, 2024 | 250.26 | 257.42 | 249.66 | 254.89 | 1,252,331 | +6.91(+2.79%) |
Aug 22, 2024 | 248.75 | 250.24 | 246.66 | 247.98 | 680,587 | +0.14(+0.06%) |
Aug 21, 2024 | 247.23 | 249.88 | 246.79 | 247.84 | 1,082,989 | +2.24(+0.91%) |
Aug 20, 2024 | 244.23 | 246.79 | 244.23 | 245.60 | 533,967 | +1.31(+0.54%) |
Aug 19, 2024 | 244.61 | 245.62 | 242.18 | 244.29 | 660,428 | -0.14(-0.06%) |
Aug 16, 2024 | 247.06 | 247.06 | 243.59 | 244.43 | 490,890 | -2.14(-0.87%) |
Aug 15, 2024 | 245.87 | 247.09 | 242.34 | 246.57 | 1,028,899 | +4.53(+1.87%) |
Aug 14, 2024 | 244.62 | 245.83 | 241.61 | 242.04 | 878,380 | -1.34(-0.55%) |
Aug 13, 2024 | 243.60 | 245.45 | 241.33 | 243.38 | 707,368 | +1.94(+0.80%) |
Aug 12, 2024 | 243.77 | 244.33 | 239.46 | 241.44 | 870,902 | -2.44(-1.00%) |
Aug 09, 2024 | 245.71 | 248.66 | 242.90 | 243.88 | 889,655 | -1.99(-0.81%) |
Aug 08, 2024 | 242.21 | 250.29 | 241.86 | 245.86 | 1,198,570 | +5.10(+2.12%) |
Aug 07, 2024 | 248.02 | 251.24 | 240.76 | 240.76 | 1,379,450 | -4.91(-2.00%) |
Aug 06, 2024 | 245.14 | 251.23 | 238.44 | 245.67 | 2,299,247 | -11.27(-4.39%) |
Aug 05, 2024 | 259.51 | 261.91 | 252.45 | 256.94 | 1,357,708 | -8.89(-3.35%) |
Aug 02, 2024 | 267.85 | 267.85 | 259.63 | 265.83 | 989,331 | -4.78(-1.77%) |
Aug 01, 2024 | 273.42 | 274.46 | 269.45 | 270.62 | 1,319,509 | -3.37(-1.23%) |
Jul 31, 2024 | 271.28 | 278.26 | 268.01 | 273.99 | 1,461,872 | +4.50(+1.67%) |
Jul 30, 2024 | 268.32 | 272.81 | 267.13 | 269.49 | 1,207,384 | +5.46(+2.07%) |
Jul 29, 2024 | 261.71 | 264.74 | 260.44 | 264.03 | 587,931 | +2.81(+1.08%) |
Jul 26, 2024 | 256.74 | 262.35 | 255.51 | 261.21 | 674,767 | +7.93(+3.13%) |
Jul 25, 2024 | 250.97 | 259.15 | 250.64 | 253.29 | 826,724 | +3.25(+1.30%) |
Jul 24, 2024 | 257.93 | 259.33 | 249.59 | 250.03 | 1,118,587 | -9.62(-3.71%) |
Jul 23, 2024 | 259.55 | 261.59 | 258.89 | 259.66 | 409,324 | -0.46(-0.18%) |
Jul 22, 2024 | 257.09 | 260.99 | 254.77 | 260.12 | 745,323 | +4.46(+1.75%) |
Jul 19, 2024 | 257.31 | 257.70 | 254.22 | 255.65 | 600,895 | +0.05(+0.02%) |
Jul 18, 2024 | 254.05 | 258.97 | 254.05 | 255.60 | 532,700 | +0.29(+0.11%) |
Jul 17, 2024 | 260.31 | 260.39 | 255.01 | 255.31 | 629,803 | -7.00(-2.67%) |
Jul 16, 2024 | 254.59 | 262.83 | 254.12 | 262.31 | 868,422 | +8.89(+3.51%) |
Jul 15, 2024 | 255.06 | 256.17 | 252.13 | 253.42 | 839,883 | +1.39(+0.55%) |
Jul 12, 2024 | 255.10 | 258.35 | 251.53 | 252.03 | 835,289 | -2.18(-0.86%) |
Jul 11, 2024 | 247.88 | 254.81 | 247.88 | 254.21 | 904,038 | +6.96(+2.81%) |
Jul 10, 2024 | 242.21 | 248.13 | 240.59 | 247.25 | 635,900 | +5.46(+2.26%) |
Jul 09, 2024 | 241.86 | 242.46 | 239.03 | 241.79 | 797,953 | +0.28(+0.12%) |
Jul 08, 2024 | 244.51 | 246.08 | 240.98 | 241.51 | 736,427 | -2.24(-0.92%) |
Jul 05, 2024 | 242.90 | 244.53 | 240.56 | 243.75 | 416,364 | +0.29(+0.12%) |
Jul 03, 2024 | 244.00 | 245.07 | 241.76 | 243.46 | 440,083 | -1.15(-0.47%) |
Jul 02, 2024 | 241.08 | 244.62 | 240.53 | 244.60 | 774,883 | +1.35(+0.55%) |
Jul 01, 2024 | 249.22 | 249.52 | 241.72 | 243.26 | 653,557 | -4.95(-1.99%) |
Jun 28, 2024 | 248.24 | 251.33 | 246.55 | 248.21 | 990,555 | +0.92(+0.37%) |
Jun 27, 2024 | 245.74 | 248.69 | 244.91 | 247.29 | 578,145 | +1.88(+0.76%) |
Jun 26, 2024 | 244.09 | 246.76 | 243.44 | 245.41 | 792,332 | -0.27(-0.11%) |
Jun 25, 2024 | 244.91 | 246.17 | 243.39 | 245.68 | 905,311 | -1.43(-0.58%) |
Jun 24, 2024 | 247.26 | 248.72 | 244.59 | 247.11 | 824,261 | -0.23(-0.09%) |
Jun 21, 2024 | 245.25 | 248.09 | 242.85 | 247.34 | 1,263,779 | +1.35(+0.55%) |
Jun 20, 2024 | 254.54 | 254.75 | 243.30 | 245.99 | 1,144,819 | -9.13(-3.58%) |
Jun 18, 2024 | 255.49 | 256.63 | 252.34 | 255.12 | 1,145,465 | -0.74(-0.29%) |
Jun 17, 2024 | 251.69 | 256.75 | 250.87 | 255.86 | 553,516 | +3.70(+1.47%) |
Jun 14, 2024 | 251.52 | 253.15 | 248.54 | 252.16 | 618,441 | -1.31(-0.52%) |
Jun 13, 2024 | 247.31 | 254.06 | 247.05 | 253.47 | 694,047 | +4.82(+1.94%) |
Jun 12, 2024 | 248.43 | 252.55 | 245.58 | 248.65 | 805,599 | +4.47(+1.83%) |
Jun 11, 2024 | 246.53 | 246.70 | 243.04 | 244.18 | 572,401 | -3.16(-1.28%) |
Jun 10, 2024 | 245.85 | 249.04 | 244.62 | 247.34 | 559,271 | +0.22(+0.09%) |
Jun 07, 2024 | 248.12 | 250.33 | 246.45 | 247.12 | 609,375 | -0.99(-0.40%) |
Jun 06, 2024 | 250.49 | 250.91 | 246.94 | 248.11 | 655,640 | -2.60(-1.04%) |
Jun 05, 2024 | 251.02 | 251.50 | 248.60 | 250.70 | 428,406 | +0.72(+0.29%) |
Jun 04, 2024 | 251.43 | 252.23 | 247.48 | 249.99 | 560,780 | -1.73(-0.69%) |