Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 274.71 | 275.00 | 268.42 | 269.14 | 622,577 | -3.50(-1.28%) |
Aug 23, 2024 | 278.21 | 280.00 | 271.19 | 272.64 | 359,258 | -4.69(-1.69%) |
Aug 22, 2024 | 279.17 | 280.17 | 272.00 | 277.33 | 528,622 | -1.84(-0.66%) |
Aug 21, 2024 | 279.14 | 285.00 | 275.66 | 279.17 | 663,687 | -1.59(-0.57%) |
Aug 20, 2024 | 274.92 | 282.68 | 274.60 | 280.76 | 1,052,622 | +6.28(+2.29%) |
Aug 19, 2024 | 269.27 | 274.90 | 268.44 | 274.48 | 558,603 | +6.24(+2.33%) |
Aug 16, 2024 | 266.33 | 272.70 | 261.92 | 268.24 | 846,013 | +5.54(+2.11%) |
Aug 15, 2024 | 262.88 | 265.51 | 258.78 | 262.70 | 486,806 | -0.19(-0.07%) |
Aug 14, 2024 | 267.48 | 267.55 | 262.69 | 262.89 | 808,572 | -4.74(-1.77%) |
Aug 13, 2024 | 268.46 | 271.73 | 266.04 | 267.63 | 477,241 | -2.55(-0.94%) |
Aug 12, 2024 | 269.52 | 274.88 | 267.62 | 270.18 | 504,553 | +0.66(+0.24%) |
Aug 09, 2024 | 270.09 | 270.53 | 265.28 | 269.52 | 529,266 | -0.94(-0.35%) |
Aug 08, 2024 | 262.86 | 271.82 | 261.80 | 270.46 | 829,779 | +10.29(+3.96%) |
Aug 07, 2024 | 266.39 | 269.55 | 259.95 | 260.17 | 1,160,005 | -2.39(-0.91%) |
Aug 06, 2024 | 266.66 | 266.66 | 258.56 | 262.56 | 1,350,033 | -2.44(-0.92%) |
Aug 05, 2024 | 256.00 | 265.97 | 252.52 | 265.00 | 1,362,406 | -7.05(-2.59%) |
Aug 02, 2024 | 260.18 | 274.93 | 258.09 | 272.05 | 1,726,283 | +3.44(+1.28%) |
Aug 01, 2024 | 250.00 | 271.00 | 245.17 | 268.61 | 2,420,004 | +31.15(+13.12%) |
Jul 31, 2024 | 236.29 | 239.75 | 234.08 | 237.46 | 874,657 | +3.65(+1.56%) |
Jul 30, 2024 | 236.91 | 238.10 | 232.20 | 233.81 | 529,837 | -2.47(-1.05%) |
Jul 29, 2024 | 235.33 | 237.02 | 233.72 | 236.28 | 455,959 | +1.44(+0.61%) |
Jul 26, 2024 | 237.20 | 240.31 | 233.42 | 234.84 | 524,476 | -3.04(-1.28%) |
Jul 25, 2024 | 235.99 | 242.98 | 235.48 | 237.88 | 615,688 | +1.40(+0.59%) |
Jul 24, 2024 | 233.11 | 240.24 | 233.11 | 236.48 | 622,999 | +2.19(+0.93%) |
Jul 23, 2024 | 236.12 | 238.53 | 231.01 | 234.29 | 745,979 | -1.30(-0.55%) |
Jul 22, 2024 | 239.60 | 240.64 | 234.16 | 235.59 | 537,400 | -2.24(-0.94%) |
Jul 19, 2024 | 238.16 | 240.91 | 235.30 | 237.83 | 878,604 | +1.13(+0.48%) |
Jul 18, 2024 | 240.65 | 242.07 | 232.47 | 236.70 | 892,684 | -3.32(-1.38%) |
Jul 17, 2024 | 245.17 | 246.97 | 239.14 | 240.02 | 1,172,510 | -9.81(-3.93%) |
Jul 16, 2024 | 258.00 | 260.90 | 249.30 | 249.83 | 1,134,387 | -6.35(-2.48%) |
Jul 15, 2024 | 259.74 | 260.62 | 255.39 | 256.18 | 799,977 | -4.33(-1.66%) |
Jul 12, 2024 | 261.65 | 263.73 | 258.80 | 260.51 | 1,039,655 | -0.51(-0.20%) |
Jul 11, 2024 | 258.12 | 262.82 | 257.03 | 261.02 | 897,106 | +3.26(+1.26%) |
Jul 10, 2024 | 256.00 | 257.97 | 253.82 | 257.76 | 926,757 | +3.02(+1.19%) |
Jul 09, 2024 | 254.60 | 256.24 | 253.00 | 254.74 | 890,604 | -0.37(-0.15%) |
Jul 08, 2024 | 252.83 | 255.40 | 248.30 | 255.11 | 936,649 | +4.08(+1.63%) |
Jul 05, 2024 | 246.95 | 252.48 | 246.95 | 251.03 | 688,219 | +2.35(+0.94%) |
Jul 03, 2024 | 247.30 | 249.67 | 245.48 | 248.68 | 950,141 | +1.07(+0.43%) |
Jul 02, 2024 | 243.00 | 250.11 | 242.07 | 247.61 | 1,579,313 | +4.29(+1.76%) |
Jul 01, 2024 | 240.00 | 246.06 | 239.85 | 243.32 | 1,491,680 | +0.32(+0.13%) |
Jun 28, 2024 | 249.12 | 249.31 | 241.00 | 243.00 | 3,246,490 | -4.00(-1.62%) |
Jun 27, 2024 | 244.99 | 252.87 | 242.57 | 247.00 | 2,617,351 | +1.83(+0.75%) |
Jun 26, 2024 | 237.70 | 249.33 | 236.50 | 245.17 | 2,854,446 | +5.02(+2.09%) |
Jun 25, 2024 | 221.37 | 242.00 | 220.50 | 240.15 | 4,527,668 | +17.25(+7.74%) |
Jun 24, 2024 | 219.37 | 231.64 | 209.23 | 222.90 | 9,202,960 | +57.20(+34.52%) |
Jun 21, 2024 | 160.81 | 166.76 | 158.38 | 165.70 | 2,207,986 | +8.30(+5.27%) |
Jun 20, 2024 | 154.20 | 158.27 | 153.23 | 157.40 | 793,701 | +3.54(+2.30%) |
Jun 18, 2024 | 157.30 | 157.32 | 152.30 | 153.86 | 587,748 | -3.44(-2.19%) |
Jun 17, 2024 | 159.78 | 165.47 | 156.51 | 157.30 | 777,709 | -3.09(-1.93%) |
Jun 14, 2024 | 160.31 | 163.02 | 159.59 | 160.39 | 638,796 | +0.34(+0.21%) |
Jun 13, 2024 | 158.32 | 161.00 | 158.26 | 160.05 | 400,360 | +1.01(+0.64%) |
Jun 12, 2024 | 159.54 | 161.73 | 157.14 | 159.04 | 513,236 | +2.61(+1.67%) |
Jun 11, 2024 | 153.48 | 157.48 | 153.24 | 156.43 | 717,051 | +2.96(+1.93%) |
Jun 10, 2024 | 151.93 | 153.77 | 150.72 | 153.47 | 383,075 | +0.69(+0.45%) |
Jun 07, 2024 | 148.03 | 152.94 | 147.25 | 152.78 | 862,730 | +3.48(+2.33%) |
Jun 06, 2024 | 152.98 | 153.05 | 149.18 | 149.30 | 534,229 | -2.76(-1.82%) |
Jun 05, 2024 | 149.65 | 154.45 | 149.51 | 152.06 | 785,988 | +2.30(+1.54%) |
Jun 04, 2024 | 150.25 | 151.24 | 149.34 | 149.76 | 440,072 | -0.69(-0.46%) |