Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 254.96 | 257.32 | 248.05 | 248.50 | 1,349,474 | +0.47(+0.19%) |
Aug 06, 2024 | 243.02 | 252.25 | 240.01 | 248.03 | 1,035,517 | +8.45(+3.53%) |
Aug 05, 2024 | 230.00 | 242.57 | 227.11 | 239.58 | 1,641,352 | -1.34(-0.56%) |
Aug 02, 2024 | 247.68 | 248.42 | 240.04 | 240.92 | 1,788,607 | -13.96(-5.48%) |
Aug 01, 2024 | 261.01 | 266.10 | 249.85 | 254.88 | 1,718,354 | -10.50(-3.96%) |
Jul 31, 2024 | 259.90 | 270.79 | 258.05 | 265.38 | 1,425,747 | +13.78(+5.48%) |
Jul 30, 2024 | 257.00 | 261.24 | 249.81 | 251.60 | 941,900 | -4.62(-1.80%) |
Jul 29, 2024 | 257.60 | 261.63 | 254.16 | 256.22 | 722,776 | -0.51(-0.20%) |
Jul 26, 2024 | 254.35 | 259.15 | 253.75 | 256.73 | 642,345 | +7.92(+3.18%) |
Jul 25, 2024 | 253.50 | 254.44 | 246.18 | 248.81 | 1,074,744 | -3.11(-1.23%) |
Jul 24, 2024 | 261.11 | 262.21 | 250.74 | 251.92 | 842,182 | -12.54(-4.74%) |
Jul 23, 2024 | 267.50 | 270.20 | 262.85 | 264.46 | 958,278 | -3.25(-1.21%) |
Jul 22, 2024 | 261.94 | 267.81 | 260.91 | 267.71 | 796,917 | +9.15(+3.54%) |
Jul 19, 2024 | 266.83 | 266.83 | 257.25 | 258.56 | 1,122,242 | -6.15(-2.32%) |
Jul 18, 2024 | 262.92 | 265.63 | 255.00 | 264.71 | 2,218,209 | +19.77(+8.07%) |
Jul 17, 2024 | 256.78 | 259.27 | 244.21 | 244.94 | 1,764,724 | -14.43(-5.56%) |
Jul 16, 2024 | 259.58 | 261.92 | 253.28 | 259.37 | 1,317,034 | +2.13(+0.83%) |
Jul 15, 2024 | 266.78 | 266.90 | 256.87 | 257.24 | 1,263,419 | -11.57(-4.30%) |
Jul 12, 2024 | 267.59 | 271.38 | 265.00 | 268.81 | 751,394 | +4.67(+1.77%) |
Jul 11, 2024 | 260.55 | 265.26 | 260.55 | 264.14 | 838,447 | +6.27(+2.43%) |
Jul 10, 2024 | 254.79 | 258.33 | 251.92 | 257.87 | 562,221 | +3.08(+1.21%) |
Jul 09, 2024 | 254.66 | 256.98 | 254.00 | 254.79 | 648,455 | +0.13(+0.05%) |
Jul 08, 2024 | 254.21 | 256.99 | 252.65 | 254.66 | 553,447 | +2.13(+0.84%) |
Jul 05, 2024 | 253.63 | 254.79 | 248.68 | 252.53 | 637,920 | -2.07(-0.81%) |
Jul 03, 2024 | 249.03 | 255.09 | 248.03 | 254.60 | 601,446 | +6.82(+2.75%) |
Jul 02, 2024 | 247.61 | 249.70 | 245.17 | 247.78 | 1,011,545 | +0.17(+0.07%) |
Jul 01, 2024 | 255.96 | 256.28 | 246.15 | 247.61 | 1,352,048 | -6.39(-2.52%) |
Jun 28, 2024 | 266.30 | 267.54 | 251.48 | 254.00 | 2,164,347 | -12.96(-4.86%) |
Jun 27, 2024 | 267.38 | 267.84 | 264.77 | 266.96 | 652,714 | +0.49(+0.18%) |
Jun 26, 2024 | 270.83 | 271.08 | 264.71 | 266.48 | 948,437 | -6.40(-2.34%) |
Jun 25, 2024 | 273.26 | 273.51 | 268.65 | 272.87 | 702,220 | -1.26(-0.46%) |
Jun 24, 2024 | 273.55 | 276.97 | 270.90 | 274.13 | 827,240 | +0.23(+0.08%) |
Jun 21, 2024 | 272.99 | 274.41 | 266.02 | 273.90 | 1,392,308 | +0.03(+0.01%) |
Jun 20, 2024 | 281.10 | 282.87 | 271.96 | 273.87 | 948,470 | -7.23(-2.57%) |
Jun 18, 2024 | 276.48 | 282.58 | 276.26 | 281.10 | 740,270 | +4.62(+1.67%) |
Jun 17, 2024 | 272.80 | 278.72 | 272.02 | 276.48 | 642,915 | +3.29(+1.20%) |
Jun 14, 2024 | 273.53 | 274.52 | 269.01 | 273.19 | 762,406 | -3.41(-1.23%) |
Jun 13, 2024 | 276.14 | 277.90 | 272.91 | 276.60 | 481,873 | -0.09(-0.03%) |
Jun 12, 2024 | 275.43 | 281.50 | 274.94 | 276.69 | 682,730 | +5.23(+1.93%) |
Jun 11, 2024 | 270.13 | 271.90 | 266.92 | 271.46 | 667,905 | -0.01(-0.00%) |
Jun 10, 2024 | 268.90 | 272.20 | 266.90 | 271.47 | 594,743 | +2.25(+0.84%) |
Jun 07, 2024 | 266.88 | 270.98 | 265.33 | 269.23 | 502,552 | +2.04(+0.76%) |
Jun 06, 2024 | 275.57 | 278.32 | 266.45 | 267.19 | 809,520 | -8.65(-3.13%) |
Jun 05, 2024 | 270.35 | 276.37 | 270.02 | 275.83 | 772,728 | +5.91(+2.19%) |
Jun 04, 2024 | 270.89 | 271.87 | 265.31 | 269.92 | 1,259,289 | -1.95(-0.72%) |
|