Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 254.75 | 257.01 | 254.16 | 256.54 | 461,061 | +3.18(+1.26%) |
Aug 22, 2024 | 254.54 | 255.09 | 252.86 | 253.36 | 336,321 | -0.88(-0.35%) |
Aug 21, 2024 | 252.91 | 254.29 | 252.41 | 254.24 | 367,213 | +2.40(+0.95%) |
Aug 20, 2024 | 253.02 | 253.19 | 251.46 | 251.84 | 397,689 | -1.22(-0.48%) |
Aug 19, 2024 | 251.41 | 253.14 | 251.22 | 253.06 | 395,296 | +1.91(+0.76%) |
Aug 16, 2024 | 250.00 | 251.19 | 249.75 | 251.15 | 369,126 | +0.79(+0.32%) |
Aug 15, 2024 | 249.17 | 250.62 | 248.70 | 250.36 | 470,791 | +3.46(+1.40%) |
Aug 14, 2024 | 246.69 | 247.47 | 246.03 | 246.90 | 527,150 | +0.64(+0.26%) |
Aug 13, 2024 | 244.48 | 246.60 | 244.11 | 246.26 | 912,319 | +2.74(+1.13%) |
Aug 12, 2024 | 244.68 | 244.81 | 243.03 | 243.52 | 743,396 | -1.14(-0.47%) |
Aug 09, 2024 | 244.21 | 245.18 | 242.19 | 244.66 | 379,532 | +0.60(+0.25%) |
Aug 08, 2024 | 240.57 | 244.22 | 240.27 | 244.06 | 563,175 | +4.93(+2.06%) |
Aug 07, 2024 | 243.24 | 244.68 | 238.96 | 239.13 | 462,863 | -1.75(-0.73%) |
Aug 06, 2024 | 239.52 | 244.03 | 238.66 | 240.88 | 612,289 | +3.04(+1.28%) |
Aug 05, 2024 | 236.07 | 240.67 | 235.64 | 237.84 | 818,763 | -5.81(-2.38%) |
Aug 02, 2024 | 245.99 | 245.99 | 240.93 | 243.65 | 689,920 | -4.57(-1.84%) |
Aug 01, 2024 | 251.83 | 252.95 | 246.75 | 248.22 | 1,610,630 | -3.66(-1.45%) |
Jul 31, 2024 | 252.74 | 254.09 | 251.09 | 251.88 | 392,258 | +1.71(+0.68%) |
Jul 30, 2024 | 250.28 | 251.50 | 249.04 | 250.17 | 447,626 | +0.83(+0.33%) |
Jul 29, 2024 | 249.98 | 250.03 | 248.36 | 249.34 | 399,925 | +0.25(+0.10%) |
Jul 26, 2024 | 247.43 | 249.86 | 247.04 | 249.09 | 361,605 | +2.96(+1.20%) |
Jul 25, 2024 | 245.73 | 249.80 | 245.39 | 246.13 | 494,729 | +0.32(+0.13%) |
Jul 24, 2024 | 248.86 | 249.53 | 245.61 | 245.81 | 483,331 | -3.85(-1.54%) |
Jul 23, 2024 | 250.32 | 251.09 | 249.59 | 249.66 | 1,381,801 | -1.15(-0.46%) |
Jul 22, 2024 | 249.56 | 250.86 | 247.65 | 250.81 | 456,921 | +2.70(+1.09%) |
Jul 19, 2024 | 249.79 | 250.09 | 247.56 | 248.11 | 504,825 | -1.28(-0.51%) |
Jul 18, 2024 | 251.19 | 253.69 | 248.88 | 249.39 | 1,215,741 | -1.61(-0.64%) |
Jul 17, 2024 | 251.75 | 253.29 | 250.92 | 251.00 | 831,432 | -2.43(-0.96%) |
Jul 16, 2024 | 249.92 | 253.48 | 249.67 | 253.43 | 607,229 | +4.39(+1.76%) |
Jul 15, 2024 | 249.06 | 250.40 | 248.38 | 249.04 | 375,673 | +0.32(+0.13%) |
Jul 12, 2024 | 247.51 | 249.88 | 247.40 | 248.72 | 594,832 | +2.27(+0.92%) |
Jul 11, 2024 | 244.88 | 246.98 | 244.80 | 246.45 | 472,937 | +2.96(+1.22%) |
Jul 10, 2024 | 242.40 | 243.71 | 241.54 | 243.49 | 487,733 | +1.95(+0.81%) |
Jul 09, 2024 | 242.25 | 242.89 | 241.40 | 241.54 | 474,604 | -0.60(-0.25%) |
Jul 08, 2024 | 242.23 | 243.03 | 241.52 | 242.14 | 495,936 | +0.47(+0.19%) |
Jul 05, 2024 | 241.72 | 241.87 | 240.09 | 241.67 | 445,293 | +0.11(+0.05%) |
Jul 03, 2024 | 241.66 | 242.59 | 241.30 | 241.56 | 464,302 | +0.22(+0.09%) |
Jul 02, 2024 | 240.08 | 241.40 | 239.99 | 241.34 | 634,623 | +1.10(+0.46%) |
Jul 01, 2024 | 242.93 | 243.19 | 239.90 | 240.24 | 571,369 | -1.86(-0.77%) |
Jun 28, 2024 | 242.91 | 243.97 | 241.01 | 242.10 | 409,975 | -0.16(-0.07%) |
Jun 27, 2024 | 241.48 | 242.26 | 240.92 | 242.26 | 405,277 | +0.92(+0.38%) |
Jun 26, 2024 | 241.84 | 241.84 | 240.83 | 241.34 | 408,797 | -1.59(-0.66%) |
Jun 25, 2024 | 244.35 | 244.35 | 242.14 | 242.94 | 490,644 | -1.09(-0.45%) |
Jun 24, 2024 | 243.76 | 245.38 | 243.15 | 244.02 | 698,234 | +1.21(+0.50%) |
Jun 21, 2024 | 243.09 | 243.19 | 241.39 | 242.81 | 349,795 | -0.27(-0.11%) |
Jun 20, 2024 | 243.34 | 243.78 | 242.38 | 243.08 | 479,057 | -0.05(-0.02%) |
Jun 18, 2024 | 242.51 | 243.33 | 242.24 | 243.13 | 585,044 | +0.90(+0.37%) |
Jun 17, 2024 | 240.22 | 242.63 | 239.53 | 242.24 | 701,635 | +1.47(+0.61%) |
Jun 14, 2024 | 241.04 | 241.26 | 238.99 | 240.76 | 348,716 | -1.79(-0.74%) |
Jun 13, 2024 | 242.97 | 243.06 | 241.11 | 242.56 | 396,381 | -0.68(-0.28%) |
Jun 12, 2024 | 244.26 | 244.92 | 242.70 | 243.23 | 410,748 | +1.73(+0.72%) |
Jun 11, 2024 | 241.16 | 241.76 | 239.74 | 241.50 | 473,018 | -0.74(-0.30%) |
Jun 10, 2024 | 240.48 | 242.50 | 239.97 | 242.24 | 328,206 | +1.10(+0.45%) |
Jun 07, 2024 | 241.06 | 242.67 | 240.54 | 241.14 | 511,426 | -1.21(-0.50%) |
Jun 06, 2024 | 242.87 | 243.50 | 241.80 | 242.35 | 361,378 | -0.66(-0.27%) |
Jun 05, 2024 | 242.27 | 243.28 | 240.97 | 243.00 | 437,838 | +1.68(+0.70%) |
Jun 04, 2024 | 241.05 | 241.97 | 240.31 | 241.32 | 453,162 | -0.65(-0.27%) |