Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 269.56 | 273.14 | 268.58 | 269.37 | 3,899,100 | -0.69(-0.26%) |
Aug 06, 2024 | 269.86 | 273.20 | 268.08 | 270.06 | 3,368,857 | +1.61(+0.60%) |
Aug 05, 2024 | 274.04 | 277.87 | 267.68 | 268.45 | 6,794,570 | -8.24(-2.98%) |
Aug 02, 2024 | 269.40 | 276.81 | 268.80 | 276.69 | 9,590,735 | +7.94(+2.95%) |
Aug 01, 2024 | 266.82 | 268.77 | 262.40 | 268.75 | 4,935,394 | +3.35(+1.26%) |
Jul 31, 2024 | 265.42 | 267.67 | 263.20 | 265.40 | 4,651,378 | -1.04(-0.39%) |
Jul 30, 2024 | 261.00 | 267.37 | 260.31 | 266.44 | 4,932,401 | +5.02(+1.92%) |
Jul 29, 2024 | 253.55 | 263.93 | 250.23 | 261.42 | 9,378,223 | +9.42(+3.74%) |
Jul 26, 2024 | 252.90 | 254.04 | 250.75 | 252.00 | 4,002,858 | +0.54(+0.21%) |
Jul 25, 2024 | 254.19 | 256.09 | 251.10 | 251.46 | 3,322,908 | -1.91(-0.75%) |
Jul 24, 2024 | 246.32 | 254.33 | 246.12 | 253.37 | 5,983,214 | -0.68(-0.27%) |
Jul 23, 2024 | 259.68 | 260.03 | 253.51 | 254.05 | 2,652,982 | -5.49(-2.12%) |
Jul 22, 2024 | 258.30 | 259.79 | 256.40 | 259.54 | 2,759,162 | +2.26(+0.88%) |
Jul 19, 2024 | 260.39 | 260.44 | 255.03 | 257.28 | 3,470,589 | -2.24(-0.86%) |
Jul 18, 2024 | 258.03 | 262.33 | 257.60 | 259.52 | 3,420,504 | -1.48(-0.57%) |
Jul 17, 2024 | 258.97 | 262.05 | 257.86 | 261.00 | 3,710,810 | +3.73(+1.45%) |
Jul 16, 2024 | 251.00 | 257.31 | 250.10 | 257.27 | 4,172,008 | +5.74(+2.28%) |
Jul 15, 2024 | 253.64 | 255.73 | 251.19 | 251.53 | 3,392,909 | -2.37(-0.93%) |
Jul 12, 2024 | 254.25 | 256.92 | 251.81 | 253.90 | 4,543,010 | -0.90(-0.35%) |
Jul 11, 2024 | 251.22 | 255.65 | 249.87 | 254.80 | 5,547,748 | +4.31(+1.72%) |
Jul 10, 2024 | 247.00 | 250.56 | 245.90 | 250.49 | 4,092,299 | +4.67(+1.90%) |
Jul 09, 2024 | 247.23 | 247.40 | 243.53 | 245.82 | 4,929,597 | -2.03(-0.82%) |
Jul 08, 2024 | 251.76 | 252.57 | 247.06 | 247.85 | 3,162,854 | -3.24(-1.29%) |
Jul 05, 2024 | 251.00 | 251.41 | 248.81 | 251.09 | 2,814,314 | +1.09(+0.44%) |
Jul 03, 2024 | 248.50 | 250.98 | 248.18 | 250.00 | 2,026,073 | +2.21(+0.89%) |
Jul 02, 2024 | 249.68 | 251.03 | 247.41 | 247.79 | 3,942,930 | -2.20(-0.88%) |
Jul 01, 2024 | 254.83 | 255.34 | 249.72 | 249.99 | 3,816,875 | -4.85(-1.90%) |
Jun 28, 2024 | 257.54 | 259.49 | 252.86 | 254.84 | 8,958,757 | -3.33(-1.29%) |
Jun 27, 2024 | 258.00 | 258.83 | 256.97 | 258.17 | 2,650,587 | +0.34(+0.13%) |
Jun 26, 2024 | 256.65 | 258.17 | 254.68 | 257.83 | 2,795,419 | +0.45(+0.17%) |
Jun 25, 2024 | 260.13 | 260.13 | 255.59 | 257.38 | 4,451,563 | -3.00(-1.15%) |
Jun 24, 2024 | 259.00 | 261.37 | 257.80 | 260.38 | 3,900,593 | +0.99(+0.38%) |
Jun 21, 2024 | 258.28 | 261.46 | 255.61 | 259.39 | 8,501,188 | +5.59(+2.20%) |
Jun 20, 2024 | 250.27 | 255.69 | 249.51 | 253.80 | 4,111,335 | +3.01(+1.20%) |
Jun 18, 2024 | 253.95 | 254.35 | 249.35 | 250.79 | 2,956,316 | -2.72(-1.07%) |
Jun 17, 2024 | 252.30 | 254.52 | 251.88 | 253.51 | 2,532,061 | -0.07(-0.03%) |
Jun 14, 2024 | 252.86 | 253.62 | 250.61 | 253.58 | 2,808,948 | -0.12(-0.05%) |
Jun 13, 2024 | 253.59 | 254.74 | 251.18 | 253.70 | 3,154,933 | -0.78(-0.31%) |
Jun 12, 2024 | 254.88 | 256.31 | 253.41 | 254.48 | 3,169,393 | +0.20(+0.08%) |
Jun 11, 2024 | 253.01 | 254.69 | 252.10 | 254.28 | 2,729,256 | +0.47(+0.19%) |
Jun 10, 2024 | 256.00 | 256.00 | 253.15 | 253.81 | 2,866,647 | -2.40(-0.94%) |
Jun 07, 2024 | 260.07 | 261.39 | 255.34 | 256.21 | 2,290,086 | -4.51(-1.73%) |
Jun 06, 2024 | 260.91 | 261.79 | 258.93 | 260.72 | 3,354,188 | +0.73(+0.28%) |
Jun 05, 2024 | 261.50 | 261.74 | 258.66 | 259.99 | 4,138,850 | -2.73(-1.04%) |
Jun 04, 2024 | 259.34 | 263.09 | 259.25 | 262.72 | 4,592,287 | +2.97(+1.14%) |