Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 239.69 | 240.89 | 236.37 | 240.71 | 1,305,520 | +2.74(+1.15%) |
Aug 29, 2024 | 241.66 | 241.66 | 237.62 | 237.97 | 1,014,999 | -2.40(-1.00%) |
Aug 28, 2024 | 240.47 | 241.42 | 239.22 | 240.37 | 873,669 | +0.39(+0.16%) |
Aug 27, 2024 | 243.15 | 244.23 | 239.18 | 239.98 | 1,314,874 | -3.13(-1.29%) |
Aug 26, 2024 | 244.26 | 245.68 | 242.43 | 243.11 | 960,413 | -2.07(-0.84%) |
Aug 23, 2024 | 244.82 | 245.77 | 244.29 | 245.18 | 637,082 | +1.48(+0.61%) |
Aug 22, 2024 | 245.61 | 245.61 | 242.86 | 243.70 | 681,886 | -1.04(-0.42%) |
Aug 21, 2024 | 244.03 | 245.00 | 242.80 | 244.74 | 814,535 | +1.69(+0.70%) |
Aug 20, 2024 | 242.60 | 245.77 | 242.42 | 243.05 | 1,117,145 | +0.09(+0.04%) |
Aug 19, 2024 | 246.00 | 246.11 | 241.91 | 242.96 | 749,076 | -2.74(-1.12%) |
Aug 16, 2024 | 244.59 | 247.15 | 244.59 | 245.70 | 588,553 | +0.46(+0.19%) |
Aug 15, 2024 | 242.43 | 246.51 | 242.21 | 245.24 | 720,075 | +4.16(+1.73%) |
Aug 14, 2024 | 238.77 | 242.17 | 238.77 | 241.08 | 612,195 | +0.98(+0.41%) |
Aug 13, 2024 | 239.19 | 240.71 | 237.47 | 240.10 | 977,323 | +1.30(+0.54%) |
Aug 12, 2024 | 241.38 | 241.45 | 238.25 | 238.80 | 733,880 | -2.61(-1.08%) |
Aug 09, 2024 | 239.47 | 241.53 | 237.70 | 241.41 | 890,649 | +1.54(+0.64%) |
Aug 08, 2024 | 236.60 | 241.35 | 236.25 | 239.87 | 1,017,756 | +2.06(+0.87%) |
Aug 07, 2024 | 239.15 | 241.54 | 237.57 | 237.81 | 757,655 | -0.71(-0.30%) |
Aug 06, 2024 | 238.60 | 241.57 | 237.02 | 238.52 | 1,030,628 | +2.10(+0.89%) |
Aug 05, 2024 | 244.08 | 245.28 | 235.57 | 236.42 | 1,791,574 | -10.52(-4.26%) |
Aug 02, 2024 | 247.09 | 247.09 | 241.28 | 246.94 | 1,410,668 | +1.57(+0.64%) |
Aug 01, 2024 | 246.09 | 247.58 | 243.66 | 245.37 | 782,987 | +0.21(+0.09%) |
Jul 31, 2024 | 243.56 | 247.09 | 242.00 | 245.16 | 1,116,100 | +1.86(+0.76%) |
Jul 30, 2024 | 246.25 | 246.39 | 242.55 | 243.30 | 1,133,434 | -2.87(-1.17%) |
Jul 29, 2024 | 250.00 | 250.54 | 243.55 | 246.17 | 1,399,792 | -7.31(-2.88%) |
Jul 26, 2024 | 249.91 | 254.13 | 249.75 | 253.48 | 846,431 | +4.10(+1.64%) |
Jul 25, 2024 | 248.00 | 250.34 | 247.02 | 249.38 | 1,053,678 | +2.50(+1.01%) |
Jul 24, 2024 | 246.00 | 247.45 | 244.54 | 246.88 | 969,014 | +0.90(+0.37%) |
Jul 23, 2024 | 244.44 | 246.16 | 243.50 | 245.98 | 932,636 | +2.77(+1.14%) |
Jul 22, 2024 | 245.00 | 245.91 | 241.59 | 243.21 | 1,271,677 | -2.24(-0.91%) |
Jul 19, 2024 | 249.47 | 249.47 | 245.40 | 245.45 | 781,837 | -2.81(-1.13%) |
Jul 18, 2024 | 247.17 | 251.99 | 246.63 | 248.26 | 882,590 | +0.03(+0.01%) |
Jul 17, 2024 | 248.01 | 251.19 | 246.10 | 248.23 | 1,424,922 | +0.14(+0.06%) |
Jul 16, 2024 | 250.00 | 253.00 | 247.10 | 248.09 | 1,551,809 | -1.44(-0.58%) |
Jul 15, 2024 | 258.83 | 260.61 | 249.42 | 249.53 | 2,109,711 | -10.29(-3.96%) |
Jul 12, 2024 | 260.00 | 264.45 | 259.87 | 259.82 | 1,032,898 | +0.45(+0.17%) |
Jul 11, 2024 | 253.32 | 259.68 | 252.88 | 259.37 | 926,845 | +6.29(+2.49%) |
Jul 10, 2024 | 252.25 | 254.84 | 251.95 | 253.08 | 1,294,261 | +0.99(+0.39%) |
Jul 09, 2024 | 254.17 | 256.69 | 251.92 | 252.09 | 1,259,620 | -1.75(-0.69%) |
Jul 08, 2024 | 259.32 | 259.70 | 253.00 | 253.84 | 1,268,757 | -5.30(-2.05%) |
Jul 05, 2024 | 250.37 | 259.16 | 250.00 | 259.14 | 1,943,356 | +8.77(+3.50%) |
Jul 03, 2024 | 263.81 | 264.24 | 248.00 | 250.37 | 2,670,324 | -8.57(-3.31%) |
Jul 02, 2024 | 256.22 | 259.30 | 254.36 | 258.94 | 1,868,083 | +2.65(+1.03%) |
Jul 01, 2024 | 258.54 | 259.85 | 255.56 | 256.29 | 980,990 | -0.99(-0.38%) |
Jun 28, 2024 | 256.18 | 257.57 | 254.68 | 257.28 | 1,518,776 | +1.37(+0.54%) |
Jun 27, 2024 | 261.19 | 261.41 | 254.71 | 255.91 | 1,136,486 | -5.16(-1.98%) |
Jun 26, 2024 | 260.28 | 262.95 | 259.74 | 261.07 | 790,871 | -0.61(-0.23%) |
Jun 25, 2024 | 263.72 | 265.69 | 260.49 | 261.68 | 966,418 | -3.45(-1.30%) |
Jun 24, 2024 | 263.16 | 265.70 | 262.08 | 265.13 | 1,087,874 | +1.63(+0.62%) |
Jun 21, 2024 | 263.45 | 263.59 | 260.93 | 263.50 | 1,390,962 | +0.67(+0.25%) |
Jun 20, 2024 | 261.80 | 264.52 | 260.25 | 262.83 | 1,021,027 | -0.82(-0.31%) |
Jun 18, 2024 | 263.00 | 264.39 | 260.83 | 263.65 | 950,322 | +1.31(+0.50%) |
Jun 17, 2024 | 252.91 | 264.07 | 252.91 | 262.34 | 1,574,879 | +8.84(+3.49%) |
Jun 14, 2024 | 253.87 | 254.44 | 251.54 | 253.50 | 714,169 | -1.12(-0.44%) |
Jun 13, 2024 | 252.02 | 254.78 | 251.11 | 254.62 | 1,324,688 | +2.11(+0.84%) |
Jun 12, 2024 | 253.26 | 253.90 | 248.32 | 252.51 | 1,453,720 | +1.48(+0.59%) |
Jun 11, 2024 | 250.58 | 251.05 | 247.26 | 251.03 | 1,111,189 | -0.65(-0.26%) |
Jun 10, 2024 | 250.09 | 253.27 | 249.79 | 251.68 | 1,211,294 | +0.75(+0.30%) |
Jun 07, 2024 | 249.00 | 252.58 | 248.82 | 250.93 | 1,230,913 | +0.82(+0.33%) |
Jun 06, 2024 | 249.99 | 251.46 | 249.18 | 250.11 | 761,043 | +0.08(+0.03%) |
Jun 05, 2024 | 250.54 | 251.57 | 247.56 | 250.03 | 914,592 | -0.31(-0.12%) |
Jun 04, 2024 | 249.90 | 251.37 | 248.69 | 250.34 | 1,387,760 | +0.02(+0.01%) |