Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 266.85 | 268.44 | 265.39 | 267.38 | 5,111,085 | +0.58(+0.22%) |
Aug 15, 2024 | 262.84 | 267.39 | 262.84 | 266.80 | 7,397,831 | +5.66(+2.17%) |
Aug 14, 2024 | 260.87 | 261.50 | 258.74 | 261.14 | 8,554,406 | +1.01(+0.39%) |
Aug 13, 2024 | 260.13 | 261.68 | 259.27 | 260.13 | 12,005,684 | +0.24(+0.09%) |
Aug 12, 2024 | 260.50 | 261.60 | 259.24 | 259.89 | 26,769,452 | +0.13(+0.05%) |
Aug 09, 2024 | 259.17 | 261.52 | 259.01 | 259.76 | 7,228,175 | -0.07(-0.03%) |
Aug 08, 2024 | 258.13 | 260.44 | 257.92 | 259.83 | 8,223,544 | +3.31(+1.29%) |
Aug 07, 2024 | 259.66 | 262.03 | 256.31 | 256.52 | 12,908,190 | -1.74(-0.67%) |
Aug 06, 2024 | 256.50 | 260.49 | 255.77 | 258.26 | 21,585,936 | +1.82(+0.71%) |
Aug 05, 2024 | 261.45 | 262.92 | 254.51 | 256.44 | 9,630,680 | -10.14(-3.80%) |
Aug 02, 2024 | 263.83 | 267.96 | 262.88 | 266.58 | 7,028,396 | +0.65(+0.24%) |
Aug 01, 2024 | 266.33 | 267.00 | 264.18 | 265.93 | 7,272,635 | +0.26(+0.10%) |
Jul 31, 2024 | 264.54 | 266.36 | 264.25 | 265.67 | 7,794,059 | +2.57(+0.98%) |
Jul 30, 2024 | 263.23 | 264.30 | 261.01 | 263.10 | 5,941,596 | +1.50(+0.57%) |
Jul 29, 2024 | 260.32 | 262.70 | 258.58 | 261.60 | 6,065,997 | +2.14(+0.82%) |
Jul 26, 2024 | 255.59 | 261.20 | 255.59 | 259.46 | 7,062,254 | +5.72(+2.25%) |
Jul 25, 2024 | 255.39 | 258.22 | 252.70 | 253.74 | 8,573,215 | -0.43(-0.17%) |
Jul 24, 2024 | 256.07 | 257.20 | 253.13 | 254.17 | 13,065,799 | -10.62(-4.01%) |
Jul 23, 2024 | 267.53 | 267.70 | 263.86 | 264.79 | 8,102,134 | -2.92(-1.09%) |
Jul 22, 2024 | 267.23 | 268.40 | 265.02 | 267.71 | 5,312,420 | +2.25(+0.85%) |
Jul 19, 2024 | 270.32 | 270.95 | 264.31 | 265.46 | 6,839,976 | -3.69(-1.37%) |
Jul 18, 2024 | 272.29 | 273.62 | 268.56 | 269.15 | 5,549,589 | -3.55(-1.30%) |
Jul 17, 2024 | 268.44 | 272.91 | 268.24 | 272.70 | 5,324,271 | +3.45(+1.28%) |
Jul 16, 2024 | 268.52 | 270.21 | 267.37 | 269.25 | 7,869,206 | +0.80(+0.30%) |
Jul 15, 2024 | 265.67 | 269.24 | 265.25 | 268.45 | 6,844,622 | +2.71(+1.02%) |
Jul 12, 2024 | 264.34 | 267.39 | 263.66 | 265.74 | 6,627,789 | +3.19(+1.22%) |
Jul 11, 2024 | 262.13 | 263.63 | 260.76 | 262.55 | 8,804,547 | -0.45(-0.17%) |
Jul 10, 2024 | 259.12 | 263.48 | 258.51 | 263.00 | 9,659,269 | -2.44(-0.92%) |
Jul 09, 2024 | 267.00 | 267.55 | 263.92 | 265.44 | 6,432,456 | -0.96(-0.36%) |
Jul 08, 2024 | 270.25 | 271.44 | 265.97 | 266.40 | 8,559,062 | -3.96(-1.46%) |
Jul 05, 2024 | 269.00 | 270.55 | 268.24 | 270.36 | 7,986,532 | +1.37(+0.51%) |
Jul 03, 2024 | 269.07 | 269.75 | 268.15 | 268.99 | 5,082,638 | +0.76(+0.28%) |
Jul 02, 2024 | 263.24 | 268.23 | 262.40 | 268.23 | 8,697,237 | +4.99(+1.90%) |
Jul 01, 2024 | 263.79 | 265.77 | 261.30 | 263.24 | 7,955,679 | +0.77(+0.29%) |
Jun 28, 2024 | 267.20 | 268.60 | 261.25 | 262.47 | 13,957,396 | -4.12(-1.55%) |
Jun 27, 2024 | 268.51 | 270.59 | 266.50 | 266.59 | 10,528,930 | -7.01(-2.56%) |
Jun 26, 2024 | 272.91 | 274.46 | 271.75 | 273.60 | 12,162,542 | +0.07(+0.03%) |
Jun 25, 2024 | 276.85 | 277.93 | 273.53 | 273.53 | 19,912,546 | -2.77(-1.00%) |
Jun 24, 2024 | 275.32 | 280.39 | 275.27 | 276.30 | 24,149,412 | +1.08(+0.39%) |
Jun 21, 2024 | 277.17 | 277.54 | 274.58 | 275.22 | 14,827,711 | -1.60(-0.58%) |
Jun 20, 2024 | 273.19 | 278.04 | 273.10 | 276.82 | 10,191,826 | +3.20(+1.17%) |
Jun 18, 2024 | 271.30 | 273.90 | 271.30 | 273.62 | 6,710,962 | +2.45(+0.90%) |
Jun 17, 2024 | 269.00 | 271.83 | 269.00 | 271.17 | 9,255,628 | +0.51(+0.19%) |
Jun 14, 2024 | 270.10 | 271.55 | 269.27 | 270.66 | 8,540,334 | -0.53(-0.20%) |
Jun 13, 2024 | 270.32 | 271.86 | 269.32 | 271.19 | 7,368,899 | +0.87(+0.32%) |
Jun 12, 2024 | 276.77 | 277.60 | 269.90 | 270.32 | 7,536,395 | -4.35(-1.58%) |
Jun 11, 2024 | 274.54 | 274.86 | 272.22 | 274.67 | 6,244,332 | -0.37(-0.13%) |
Jun 10, 2024 | 278.14 | 278.56 | 273.38 | 275.04 | 5,221,654 | -3.63(-1.30%) |
Jun 07, 2024 | 277.71 | 280.33 | 276.86 | 278.67 | 4,515,800 | +1.63(+0.59%) |
Jun 06, 2024 | 274.80 | 277.15 | 274.08 | 277.04 | 4,862,274 | +2.54(+0.93%) |
Jun 05, 2024 | 273.53 | 274.93 | 272.02 | 274.50 | 5,368,706 | +2.08(+0.76%) |
Jun 04, 2024 | 269.63 | 272.99 | 269.31 | 272.42 | 4,187,936 | +2.04(+0.75%) |