Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 254.32 | 255.79 | 251.85 | 255.26 | 1,413,866 | +5.35(+2.14%) |
Aug 22, 2024 | 253.00 | 253.22 | 249.58 | 249.91 | 796,926 | -2.15(-0.85%) |
Aug 21, 2024 | 250.31 | 252.93 | 250.01 | 252.06 | 1,055,972 | +1.93(+0.77%) |
Aug 20, 2024 | 250.77 | 251.89 | 249.78 | 250.13 | 871,303 | -0.98(-0.39%) |
Aug 19, 2024 | 248.50 | 251.44 | 248.00 | 251.11 | 1,050,128 | +2.88(+1.16%) |
Aug 16, 2024 | 248.39 | 249.28 | 246.33 | 248.23 | 1,075,389 | -1.98(-0.79%) |
Aug 15, 2024 | 248.18 | 250.50 | 247.22 | 250.21 | 933,273 | +3.99(+1.62%) |
Aug 14, 2024 | 244.61 | 246.94 | 243.79 | 246.22 | 790,843 | +1.61(+0.66%) |
Aug 13, 2024 | 242.10 | 245.59 | 241.60 | 244.61 | 1,088,043 | +5.04(+2.10%) |
Aug 12, 2024 | 240.17 | 241.75 | 238.01 | 239.57 | 1,000,100 | -0.87(-0.36%) |
Aug 09, 2024 | 238.16 | 242.28 | 237.84 | 240.44 | 876,398 | +1.15(+0.48%) |
Aug 08, 2024 | 236.17 | 239.40 | 233.43 | 239.29 | 911,307 | +6.72(+2.89%) |
Aug 07, 2024 | 236.56 | 240.03 | 232.36 | 232.57 | 875,720 | -1.66(-0.71%) |
Aug 06, 2024 | 230.44 | 236.49 | 229.32 | 234.23 | 2,183,720 | +8.51(+3.77%) |
Aug 05, 2024 | 226.70 | 228.25 | 223.03 | 225.72 | 2,341,340 | -5.65(-2.44%) |
Aug 02, 2024 | 236.67 | 238.00 | 230.65 | 231.37 | 2,813,848 | -10.41(-4.31%) |
Aug 01, 2024 | 247.09 | 248.61 | 238.57 | 241.78 | 1,299,924 | -5.74(-2.32%) |
Jul 31, 2024 | 246.40 | 250.75 | 243.54 | 247.52 | 1,289,047 | +4.18(+1.72%) |
Jul 30, 2024 | 244.19 | 245.63 | 240.06 | 243.34 | 1,141,626 | +0.76(+0.31%) |
Jul 29, 2024 | 242.55 | 244.03 | 240.34 | 242.58 | 723,487 | +1.72(+0.71%) |
Jul 26, 2024 | 243.80 | 245.34 | 239.99 | 240.86 | 1,267,134 | -1.37(-0.57%) |
Jul 25, 2024 | 240.17 | 245.65 | 239.66 | 242.23 | 1,680,247 | +2.78(+1.16%) |
Jul 24, 2024 | 244.59 | 245.23 | 239.01 | 239.45 | 1,511,169 | -6.78(-2.75%) |
Jul 23, 2024 | 244.96 | 247.31 | 244.63 | 246.23 | 693,923 | +0.97(+0.40%) |
Jul 22, 2024 | 245.48 | 245.79 | 242.90 | 245.26 | 712,528 | +2.81(+1.16%) |
Jul 19, 2024 | 242.95 | 243.54 | 239.62 | 242.45 | 1,120,473 | -0.36(-0.15%) |
Jul 18, 2024 | 249.68 | 249.68 | 240.64 | 242.81 | 1,399,092 | -7.37(-2.95%) |
Jul 17, 2024 | 248.50 | 253.00 | 248.08 | 250.18 | 1,239,688 | -3.64(-1.43%) |
Jul 16, 2024 | 254.80 | 256.05 | 252.34 | 253.82 | 835,913 | +0.65(+0.26%) |
Jul 15, 2024 | 253.33 | 255.47 | 252.11 | 253.17 | 870,302 | -0.28(-0.11%) |
Jul 12, 2024 | 249.12 | 255.55 | 248.63 | 253.45 | 1,130,333 | +4.68(+1.88%) |
Jul 11, 2024 | 247.82 | 252.63 | 247.82 | 248.77 | 1,267,950 | +1.72(+0.70%) |
Jul 10, 2024 | 243.68 | 247.33 | 241.42 | 247.05 | 1,666,266 | +3.09(+1.27%) |
Jul 09, 2024 | 243.17 | 245.99 | 241.18 | 243.96 | 1,709,429 | -4.00(-1.61%) |
Jul 08, 2024 | 246.10 | 249.33 | 245.40 | 247.96 | 1,230,197 | +0.09(+0.04%) |
Jul 05, 2024 | 246.27 | 248.71 | 245.76 | 247.87 | 1,344,913 | +1.57(+0.64%) |
Jul 03, 2024 | 248.17 | 248.31 | 245.48 | 246.30 | 907,923 | -1.56(-0.63%) |
Jul 02, 2024 | 245.84 | 248.95 | 245.77 | 247.86 | 1,062,736 | +2.03(+0.83%) |
Jul 01, 2024 | 248.62 | 249.00 | 242.28 | 245.83 | 1,172,064 | -1.62(-0.65%) |
Jun 28, 2024 | 243.04 | 248.20 | 243.04 | 247.45 | 2,851,360 | +3.77(+1.55%) |
Jun 27, 2024 | 243.45 | 246.54 | 242.40 | 243.68 | 1,239,459 | +0.40(+0.16%) |
Jun 26, 2024 | 240.49 | 245.35 | 240.49 | 243.28 | 1,717,459 | +0.75(+0.31%) |
Jun 25, 2024 | 240.89 | 243.07 | 240.12 | 242.53 | 2,760,634 | +3.36(+1.40%) |
Jun 24, 2024 | 239.67 | 241.84 | 239.00 | 239.17 | 2,799,024 | -3.14(-1.30%) |
Jun 21, 2024 | 244.30 | 244.32 | 237.65 | 242.31 | 5,682,475 | -1.20(-0.49%) |
Jun 20, 2024 | 243.56 | 244.61 | 240.90 | 243.51 | 2,762,980 | -0.61(-0.25%) |
Jun 18, 2024 | 240.51 | 245.74 | 240.51 | 244.12 | 3,377,138 | +3.61(+1.50%) |
Jun 17, 2024 | 235.00 | 242.82 | 230.60 | 240.51 | 5,019,333 | +14.64(+6.48%) |
Jun 14, 2024 | 224.39 | 227.08 | 222.37 | 225.87 | 2,562,974 | +2.77(+1.24%) |
Jun 13, 2024 | 221.79 | 224.53 | 221.04 | 223.10 | 2,520,169 | +0.08(+0.04%) |
Jun 12, 2024 | 219.44 | 223.29 | 214.51 | 223.02 | 4,046,728 | +11.52(+5.45%) |
Jun 11, 2024 | 211.00 | 215.29 | 205.86 | 211.50 | 3,714,352 | -6.70(-3.07%) |
Jun 10, 2024 | 213.69 | 218.64 | 213.69 | 218.20 | 1,901,672 | +2.15(+1.00%) |
Jun 07, 2024 | 215.94 | 216.72 | 215.09 | 216.05 | 2,411,228 | +0.18(+0.08%) |
Jun 06, 2024 | 216.99 | 219.38 | 215.11 | 215.87 | 2,064,648 | -0.41(-0.19%) |
Jun 05, 2024 | 213.69 | 218.27 | 212.98 | 216.28 | 2,465,853 | +4.28(+2.02%) |
Jun 04, 2024 | 211.00 | 214.07 | 208.84 | 212.00 | 3,179,025 | +1.18(+0.56%) |