Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 276.76 | 278.70 | 274.60 | 276.91 | 184,470 | +0.07(+0.03%) |
Aug 26, 2024 | 275.81 | 277.99 | 274.19 | 276.84 | 126,403 | +2.33(+0.85%) |
Aug 23, 2024 | 273.00 | 275.45 | 272.12 | 274.51 | 157,116 | +2.40(+0.88%) |
Aug 22, 2024 | 271.54 | 272.91 | 268.89 | 272.11 | 177,037 | +0.67(+0.25%) |
Aug 21, 2024 | 275.94 | 275.94 | 268.84 | 271.44 | 226,534 | -3.79(-1.38%) |
Aug 20, 2024 | 270.58 | 275.49 | 268.84 | 275.23 | 305,932 | +4.33(+1.60%) |
Aug 19, 2024 | 270.20 | 272.97 | 269.02 | 270.90 | 185,517 | +0.33(+0.12%) |
Aug 16, 2024 | 269.91 | 271.49 | 268.18 | 270.57 | 208,497 | +0.94(+0.35%) |
Aug 15, 2024 | 268.56 | 271.07 | 265.75 | 269.63 | 278,203 | +3.00(+1.13%) |
Aug 14, 2024 | 262.58 | 268.14 | 262.48 | 266.63 | 298,607 | +3.86(+1.47%) |
Aug 13, 2024 | 265.00 | 265.80 | 260.52 | 262.77 | 176,915 | -0.96(-0.36%) |
Aug 12, 2024 | 259.86 | 265.32 | 258.11 | 263.73 | 374,716 | +4.30(+1.66%) |
Aug 09, 2024 | 257.11 | 261.15 | 257.11 | 259.43 | 184,993 | +2.87(+1.12%) |
Aug 08, 2024 | 253.89 | 259.23 | 253.89 | 256.56 | 200,888 | +3.12(+1.23%) |
Aug 07, 2024 | 257.47 | 259.23 | 253.26 | 253.44 | 306,806 | -3.11(-1.21%) |
Aug 06, 2024 | 256.63 | 260.67 | 255.87 | 256.55 | 316,017 | +0.52(+0.20%) |
Aug 05, 2024 | 258.64 | 260.98 | 252.70 | 256.03 | 392,733 | -7.32(-2.78%) |
Aug 02, 2024 | 265.72 | 268.96 | 260.71 | 263.35 | 345,091 | -3.65(-1.37%) |
Aug 01, 2024 | 283.20 | 285.81 | 260.77 | 267.00 | 623,714 | -12.98(-4.64%) |
Jul 31, 2024 | 279.45 | 282.85 | 277.30 | 279.98 | 301,880 | +0.22(+0.08%) |
Jul 30, 2024 | 278.00 | 280.86 | 276.70 | 279.76 | 307,472 | +2.40(+0.87%) |
Jul 29, 2024 | 277.00 | 278.71 | 276.30 | 277.36 | 309,161 | +1.33(+0.48%) |
Jul 26, 2024 | 274.54 | 277.67 | 273.40 | 276.03 | 297,115 | +2.08(+0.76%) |
Jul 25, 2024 | 267.95 | 276.03 | 267.95 | 273.95 | 316,837 | +8.65(+3.26%) |
Jul 24, 2024 | 267.39 | 268.24 | 263.83 | 265.30 | 329,935 | -1.39(-0.52%) |
Jul 23, 2024 | 267.22 | 271.40 | 266.50 | 266.69 | 282,439 | +0.56(+0.21%) |
Jul 22, 2024 | 264.19 | 266.21 | 262.86 | 266.13 | 208,691 | +2.71(+1.03%) |
Jul 19, 2024 | 268.66 | 268.66 | 262.78 | 263.42 | 367,539 | -3.79(-1.42%) |
Jul 18, 2024 | 266.63 | 271.20 | 266.63 | 267.21 | 240,706 | +0.07(+0.03%) |
Jul 17, 2024 | 268.15 | 268.83 | 266.19 | 267.14 | 266,853 | -0.32(-0.12%) |
Jul 16, 2024 | 256.27 | 269.05 | 256.27 | 267.46 | 449,932 | +11.94(+4.67%) |
Jul 15, 2024 | 251.88 | 257.64 | 251.18 | 255.52 | 270,398 | +4.58(+1.83%) |
Jul 12, 2024 | 254.12 | 254.12 | 250.84 | 250.94 | 228,674 | -0.76(-0.30%) |
Jul 11, 2024 | 247.44 | 252.18 | 247.44 | 251.70 | 195,098 | +5.02(+2.04%) |
Jul 10, 2024 | 242.56 | 246.95 | 242.41 | 246.68 | 194,140 | +4.75(+1.96%) |
Jul 09, 2024 | 243.07 | 243.72 | 241.01 | 241.93 | 333,581 | -1.07(-0.44%) |
Jul 08, 2024 | 243.73 | 246.36 | 242.99 | 243.00 | 201,282 | -0.07(-0.03%) |
Jul 05, 2024 | 245.79 | 245.79 | 241.84 | 243.07 | 309,171 | -3.05(-1.24%) |
Jul 03, 2024 | 247.19 | 249.04 | 246.12 | 246.12 | 118,178 | -1.36(-0.55%) |
Jul 02, 2024 | 246.19 | 248.79 | 244.51 | 247.48 | 192,475 | +0.69(+0.28%) |
Jul 01, 2024 | 247.96 | 249.10 | 245.71 | 246.79 | 170,903 | +0.46(+0.19%) |
Jun 28, 2024 | 249.01 | 250.49 | 245.49 | 246.33 | 367,528 | -1.59(-0.64%) |
Jun 27, 2024 | 250.45 | 250.82 | 247.46 | 247.92 | 387,041 | -1.64(-0.66%) |
Jun 26, 2024 | 250.97 | 251.98 | 248.79 | 249.56 | 209,266 | -1.96(-0.78%) |
Jun 25, 2024 | 250.96 | 252.00 | 248.91 | 251.52 | 248,829 | +0.32(+0.13%) |
Jun 24, 2024 | 249.57 | 253.44 | 248.72 | 251.20 | 338,365 | +2.29(+0.92%) |
Jun 21, 2024 | 247.43 | 249.67 | 244.19 | 248.91 | 878,670 | +1.55(+0.63%) |
Jun 20, 2024 | 244.94 | 248.53 | 243.71 | 247.36 | 306,412 | +1.43(+0.58%) |
Jun 18, 2024 | 241.76 | 246.24 | 241.68 | 245.93 | 269,809 | +3.90(+1.61%) |
Jun 17, 2024 | 238.30 | 243.40 | 238.09 | 242.03 | 313,143 | +3.57(+1.50%) |
Jun 14, 2024 | 238.34 | 240.06 | 234.59 | 238.46 | 303,020 | -1.80(-0.75%) |
Jun 13, 2024 | 242.15 | 243.02 | 239.14 | 240.26 | 281,225 | -3.03(-1.25%) |
Jun 12, 2024 | 245.10 | 246.77 | 242.12 | 243.29 | 222,762 | -1.26(-0.52%) |
Jun 11, 2024 | 246.30 | 246.44 | 243.92 | 244.55 | 255,947 | -3.39(-1.37%) |
Jun 10, 2024 | 249.05 | 249.07 | 247.49 | 247.94 | 170,347 | -1.27(-0.51%) |
Jun 07, 2024 | 250.20 | 250.48 | 248.59 | 249.21 | 217,292 | -1.42(-0.57%) |
Jun 06, 2024 | 250.99 | 253.41 | 250.43 | 250.63 | 221,925 | -0.93(-0.37%) |
Jun 05, 2024 | 250.40 | 251.95 | 248.38 | 251.56 | 188,606 | +1.10(+0.44%) |
Jun 04, 2024 | 249.32 | 251.92 | 248.87 | 250.46 | 202,199 | +0.08(+0.03%) |