Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 251.99 | 255.78 | 250.03 | 254.44 | 1,524,004 | +1.19(+0.47%) |
Aug 15, 2024 | 250.62 | 254.76 | 247.36 | 253.25 | 2,790,222 | +9.61(+3.94%) |
Aug 14, 2024 | 247.79 | 248.88 | 241.25 | 243.64 | 1,786,007 | -4.37(-1.76%) |
Aug 13, 2024 | 241.46 | 248.61 | 241.10 | 248.01 | 2,323,523 | +7.85(+3.27%) |
Aug 12, 2024 | 242.70 | 243.12 | 237.03 | 240.16 | 2,299,074 | -1.86(-0.77%) |
Aug 09, 2024 | 242.38 | 243.91 | 239.06 | 242.02 | 1,089,277 | -3.22(-1.31%) |
Aug 08, 2024 | 236.70 | 245.83 | 233.00 | 245.24 | 2,776,073 | +15.95(+6.96%) |
Aug 07, 2024 | 243.53 | 244.52 | 228.30 | 229.29 | 2,677,891 | -7.47(-3.16%) |
Aug 06, 2024 | 237.24 | 243.02 | 234.35 | 236.76 | 1,854,561 | +1.35(+0.57%) |
Aug 05, 2024 | 232.03 | 241.98 | 229.01 | 235.41 | 3,227,564 | -2.34(-0.98%) |
Aug 02, 2024 | 236.15 | 238.91 | 231.08 | 237.75 | 4,568,868 | -5.87(-2.41%) |
Aug 01, 2024 | 258.01 | 260.61 | 241.40 | 243.62 | 4,006,545 | -19.54(-7.43%) |
Jul 31, 2024 | 258.84 | 264.54 | 255.19 | 263.16 | 3,231,886 | +11.48(+4.56%) |
Jul 30, 2024 | 258.46 | 258.46 | 250.36 | 251.68 | 2,477,947 | -4.13(-1.61%) |
Jul 29, 2024 | 257.25 | 262.24 | 254.31 | 255.81 | 2,421,443 | +2.19(+0.86%) |
Jul 26, 2024 | 251.59 | 256.23 | 250.58 | 253.62 | 2,111,291 | +6.11(+2.47%) |
Jul 25, 2024 | 250.36 | 255.46 | 245.42 | 247.51 | 4,244,284 | -6.89(-2.71%) |
Jul 24, 2024 | 260.77 | 262.58 | 254.21 | 254.40 | 4,060,326 | -7.90(-3.01%) |
Jul 23, 2024 | 260.79 | 269.63 | 255.15 | 262.30 | 6,653,882 | -21.51(-7.58%) |
Jul 22, 2024 | 275.86 | 284.75 | 271.02 | 283.81 | 3,956,627 | +14.52(+5.39%) |
Jul 19, 2024 | 279.02 | 279.89 | 268.10 | 269.29 | 2,403,164 | -9.98(-3.57%) |
Jul 18, 2024 | 279.93 | 285.55 | 276.05 | 279.27 | 2,208,694 | +2.98(+1.08%) |
Jul 17, 2024 | 284.55 | 296.08 | 275.97 | 276.29 | 4,527,199 | -14.49(-4.98%) |
Jul 16, 2024 | 285.39 | 291.47 | 283.26 | 290.78 | 1,356,541 | +8.01(+2.83%) |
Jul 15, 2024 | 281.87 | 286.09 | 280.00 | 282.77 | 1,431,372 | +2.58(+0.92%) |
Jul 12, 2024 | 277.81 | 283.93 | 275.74 | 280.19 | 1,558,788 | +5.61(+2.04%) |
Jul 11, 2024 | 283.51 | 284.99 | 274.46 | 274.58 | 2,096,054 | -7.79(-2.76%) |
Jul 10, 2024 | 277.08 | 282.75 | 275.08 | 282.37 | 1,233,322 | +7.46(+2.71%) |
Jul 09, 2024 | 277.25 | 278.13 | 273.18 | 274.91 | 1,072,914 | -2.31(-0.83%) |
Jul 08, 2024 | 274.36 | 277.80 | 274.16 | 277.22 | 1,006,991 | +3.68(+1.35%) |
Jul 05, 2024 | 275.49 | 275.50 | 269.80 | 273.54 | 1,237,696 | +1.25(+0.46%) |
Jul 03, 2024 | 272.38 | 274.59 | 268.40 | 272.29 | 1,084,498 | +0.25(+0.09%) |
Jul 02, 2024 | 265.67 | 272.24 | 265.50 | 272.04 | 1,421,399 | +6.37(+2.40%) |
Jul 01, 2024 | 269.12 | 269.78 | 262.53 | 265.67 | 1,723,976 | -3.42(-1.27%) |
Jun 28, 2024 | 267.44 | 273.83 | 265.88 | 269.09 | 2,228,048 | +4.08(+1.54%) |
Jun 27, 2024 | 268.21 | 269.73 | 264.41 | 265.01 | 1,489,101 | -3.16(-1.18%) |
Jun 26, 2024 | 269.00 | 270.86 | 265.82 | 268.17 | 1,693,122 | -1.75(-0.65%) |
Jun 25, 2024 | 270.31 | 271.35 | 266.68 | 269.92 | 1,460,459 | +2.65(+0.99%) |
Jun 24, 2024 | 268.98 | 271.77 | 266.56 | 267.27 | 1,680,640 | -3.76(-1.39%) |
Jun 21, 2024 | 266.43 | 271.71 | 264.84 | 271.03 | 4,033,614 | +6.35(+2.40%) |
Jun 20, 2024 | 269.61 | 270.32 | 263.26 | 264.68 | 3,003,013 | -6.72(-2.48%) |
Jun 18, 2024 | 270.78 | 273.22 | 269.36 | 271.40 | 1,650,103 | +0.14(+0.05%) |
Jun 17, 2024 | 268.45 | 271.64 | 264.15 | 271.26 | 1,702,298 | +2.41(+0.90%) |
Jun 14, 2024 | 270.00 | 272.41 | 266.27 | 268.85 | 1,680,350 | -6.62(-2.40%) |
Jun 13, 2024 | 272.05 | 279.43 | 272.00 | 275.47 | 1,382,714 | -6.51(-2.31%) |
Jun 12, 2024 | 280.99 | 285.84 | 278.59 | 281.98 | 1,659,402 | +5.04(+1.82%) |
Jun 11, 2024 | 275.80 | 277.36 | 270.90 | 276.93 | 1,127,075 | +1.08(+0.39%) |
Jun 10, 2024 | 267.21 | 276.33 | 267.09 | 275.86 | 1,358,599 | +4.94(+1.82%) |
Jun 07, 2024 | 271.81 | 276.01 | 269.83 | 270.92 | 1,215,669 | -0.12(-0.04%) |
Jun 06, 2024 | 273.65 | 274.18 | 270.55 | 271.04 | 1,443,452 | -3.68(-1.34%) |
Jun 05, 2024 | 269.09 | 275.09 | 267.81 | 274.71 | 1,698,582 | +9.37(+3.53%) |
Jun 04, 2024 | 266.51 | 270.27 | 264.69 | 265.35 | 1,851,011 | -3.63(-1.35%) |