Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 270.60 | 270.99 | 268.19 | 269.60 | 1,206,703 | +0.22(+0.08%) |
Aug 22, 2024 | 268.93 | 269.58 | 267.25 | 269.38 | 1,137,616 | +1.53(+0.57%) |
Aug 21, 2024 | 265.79 | 268.11 | 264.73 | 267.85 | 1,305,155 | +3.31(+1.25%) |
Aug 20, 2024 | 263.87 | 265.00 | 263.42 | 264.54 | 913,394 | -0.11(-0.04%) |
Aug 19, 2024 | 264.63 | 265.88 | 262.88 | 264.65 | 998,143 | +0.56(+0.21%) |
Aug 16, 2024 | 263.69 | 264.53 | 262.21 | 264.09 | 1,013,232 | +0.43(+0.16%) |
Aug 15, 2024 | 263.50 | 264.67 | 261.86 | 263.66 | 1,169,708 | +0.84(+0.32%) |
Aug 14, 2024 | 260.91 | 263.39 | 260.36 | 262.82 | 1,047,599 | +0.91(+0.35%) |
Aug 13, 2024 | 259.77 | 262.02 | 259.08 | 261.91 | 1,104,493 | +2.79(+1.08%) |
Aug 12, 2024 | 260.98 | 261.74 | 258.63 | 259.12 | 1,257,132 | -3.06(-1.17%) |
Aug 09, 2024 | 261.57 | 262.51 | 259.93 | 262.18 | 1,462,312 | -0.61(-0.23%) |
Aug 08, 2024 | 258.51 | 263.37 | 258.51 | 262.79 | 1,968,046 | +3.88(+1.50%) |
Aug 07, 2024 | 259.33 | 265.21 | 258.66 | 258.91 | 2,011,732 | -0.56(-0.22%) |
Aug 06, 2024 | 257.74 | 262.99 | 256.47 | 259.47 | 1,847,507 | +1.33(+0.52%) |
Aug 05, 2024 | 267.45 | 268.48 | 256.62 | 258.14 | 2,295,720 | -5.38(-2.04%) |
Aug 02, 2024 | 262.00 | 263.95 | 259.47 | 263.52 | 2,313,343 | +2.22(+0.85%) |
Aug 01, 2024 | 260.38 | 263.80 | 258.79 | 261.30 | 2,282,484 | -1.32(-0.50%) |
Jul 31, 2024 | 260.11 | 269.49 | 259.00 | 262.62 | 3,046,533 | +4.88(+1.89%) |
Jul 30, 2024 | 256.14 | 258.75 | 255.97 | 257.74 | 1,761,978 | +2.53(+0.99%) |
Jul 29, 2024 | 254.50 | 256.13 | 252.63 | 255.21 | 2,120,027 | +2.54(+1.01%) |
Jul 26, 2024 | 249.57 | 253.46 | 249.49 | 252.67 | 1,449,556 | +3.09(+1.24%) |
Jul 25, 2024 | 249.06 | 254.35 | 247.98 | 249.58 | 1,476,289 | +2.48(+1.00%) |
Jul 24, 2024 | 249.66 | 249.66 | 245.79 | 247.10 | 1,853,865 | -1.25(-0.50%) |
Jul 23, 2024 | 246.92 | 248.85 | 246.00 | 248.35 | 765,420 | +0.36(+0.15%) |
Jul 22, 2024 | 249.17 | 249.17 | 245.93 | 247.99 | 1,421,317 | +1.02(+0.41%) |
Jul 19, 2024 | 248.23 | 248.87 | 244.65 | 246.97 | 1,424,556 | -0.43(-0.17%) |
Jul 18, 2024 | 248.21 | 251.78 | 247.11 | 247.40 | 1,226,164 | -1.85(-0.74%) |
Jul 17, 2024 | 246.79 | 250.03 | 246.79 | 249.25 | 1,896,959 | +3.43(+1.40%) |
Jul 16, 2024 | 243.09 | 246.57 | 242.76 | 245.82 | 1,252,805 | +3.18(+1.31%) |
Jul 15, 2024 | 238.19 | 242.76 | 238.19 | 242.64 | 1,268,396 | +4.62(+1.94%) |
Jul 12, 2024 | 236.28 | 239.47 | 235.99 | 238.02 | 1,312,685 | +2.39(+1.01%) |
Jul 11, 2024 | 233.89 | 238.22 | 233.14 | 235.63 | 1,883,196 | +1.48(+0.63%) |
Jul 10, 2024 | 233.85 | 234.41 | 231.27 | 234.15 | 1,687,113 | -0.56(-0.24%) |
Jul 09, 2024 | 233.12 | 235.00 | 232.90 | 234.71 | 1,458,661 | +1.27(+0.54%) |
Jul 08, 2024 | 235.48 | 236.43 | 233.02 | 233.44 | 1,448,771 | -2.12(-0.90%) |
Jul 05, 2024 | 235.74 | 236.52 | 233.75 | 235.56 | 1,847,305 | -1.35(-0.57%) |
Jul 03, 2024 | 235.95 | 237.57 | 234.72 | 236.91 | 835,075 | +0.28(+0.12%) |
Jul 02, 2024 | 236.60 | 236.88 | 234.00 | 236.63 | 1,277,112 | +0.96(+0.41%) |
Jul 01, 2024 | 239.30 | 241.41 | 235.08 | 235.67 | 2,124,782 | -3.02(-1.27%) |
Jun 28, 2024 | 238.26 | 241.14 | 237.47 | 238.69 | 2,595,025 | +1.39(+0.59%) |
Jun 27, 2024 | 237.87 | 239.29 | 236.24 | 237.30 | 2,066,885 | -0.72(-0.30%) |
Jun 26, 2024 | 246.61 | 247.68 | 237.21 | 238.02 | 3,146,210 | -10.38(-4.18%) |
Jun 25, 2024 | 250.38 | 250.38 | 246.44 | 248.40 | 1,492,930 | -0.80(-0.32%) |
Jun 24, 2024 | 248.26 | 250.75 | 247.17 | 249.20 | 1,303,120 | +1.23(+0.50%) |
Jun 21, 2024 | 246.92 | 248.59 | 246.48 | 247.97 | 3,091,734 | +1.91(+0.78%) |
Jun 20, 2024 | 244.76 | 246.91 | 243.91 | 246.06 | 1,954,221 | +1.65(+0.68%) |
Jun 18, 2024 | 245.14 | 245.55 | 243.51 | 244.41 | 1,005,016 | -0.55(-0.22%) |
Jun 17, 2024 | 240.82 | 245.96 | 240.04 | 244.96 | 1,347,835 | +2.34(+0.96%) |
Jun 14, 2024 | 242.98 | 243.65 | 240.93 | 242.62 | 1,106,922 | -0.25(-0.10%) |
Jun 13, 2024 | 242.87 | 244.63 | 241.23 | 242.87 | 1,376,634 | -1.85(-0.76%) |
Jun 12, 2024 | 244.55 | 245.49 | 242.64 | 244.72 | 1,774,815 | -0.45(-0.18%) |
Jun 11, 2024 | 245.40 | 246.51 | 242.32 | 245.17 | 1,486,773 | -0.29(-0.12%) |
Jun 10, 2024 | 249.84 | 250.75 | 242.29 | 245.46 | 2,353,218 | -5.42(-2.16%) |
Jun 07, 2024 | 247.46 | 251.65 | 246.52 | 250.87 | 1,659,693 | +4.32(+1.75%) |
Jun 06, 2024 | 244.90 | 248.10 | 244.81 | 246.55 | 1,623,571 | +2.18(+0.89%) |
Jun 05, 2024 | 243.74 | 245.50 | 241.97 | 244.37 | 1,305,803 | +0.11(+0.04%) |
Jun 04, 2024 | 243.12 | 246.04 | 242.53 | 244.26 | 916,944 | +1.64(+0.68%) |