Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 269.06 | 270.00 | 249.10 | 259.47 | 7,370,820 | +0.46(+0.18%) |
Aug 29, 2024 | 261.86 | 263.35 | 258.28 | 259.01 | 4,720,673 | +0.18(+0.07%) |
Aug 28, 2024 | 266.68 | 267.83 | 255.29 | 258.83 | 2,878,559 | -12.35(-4.55%) |
Aug 27, 2024 | 270.79 | 272.33 | 268.25 | 271.18 | 1,955,449 | -0.48(-0.18%) |
Aug 26, 2024 | 272.15 | 275.04 | 269.26 | 271.66 | 2,506,036 | +3.11(+1.16%) |
Aug 23, 2024 | 265.11 | 268.95 | 264.64 | 268.55 | 1,605,404 | +5.10(+1.94%) |
Aug 22, 2024 | 265.64 | 267.30 | 262.50 | 263.45 | 1,612,982 | -2.18(-0.82%) |
Aug 21, 2024 | 265.88 | 270.55 | 263.59 | 265.63 | 1,897,079 | +5.03(+1.93%) |
Aug 20, 2024 | 259.00 | 261.32 | 257.31 | 260.60 | 1,410,121 | +1.48(+0.57%) |
Aug 19, 2024 | 259.60 | 263.00 | 258.42 | 259.12 | 2,060,410 | +1.02(+0.40%) |
Aug 16, 2024 | 258.20 | 259.90 | 254.01 | 258.10 | 2,090,235 | +1.55(+0.60%) |
Aug 15, 2024 | 250.82 | 258.34 | 250.13 | 256.55 | 3,213,527 | +16.06(+6.68%) |
Aug 14, 2024 | 243.00 | 244.50 | 240.36 | 240.49 | 1,156,163 | -1.46(-0.60%) |
Aug 13, 2024 | 241.34 | 245.73 | 238.91 | 241.95 | 1,859,729 | +2.25(+0.94%) |
Aug 12, 2024 | 239.93 | 240.82 | 236.55 | 239.70 | 1,411,647 | +0.98(+0.41%) |
Aug 09, 2024 | 240.75 | 240.87 | 237.28 | 238.72 | 1,289,981 | -3.03(-1.25%) |
Aug 08, 2024 | 238.14 | 243.15 | 235.93 | 241.75 | 1,762,143 | +8.31(+3.56%) |
Aug 07, 2024 | 239.96 | 244.65 | 232.96 | 233.44 | 1,543,368 | -3.46(-1.46%) |
Aug 06, 2024 | 235.00 | 240.36 | 234.00 | 236.90 | 1,848,339 | +3.50(+1.50%) |
Aug 05, 2024 | 228.08 | 236.35 | 226.01 | 233.40 | 2,856,955 | -2.60(-1.10%) |
Aug 02, 2024 | 240.00 | 243.25 | 234.69 | 236.00 | 3,105,636 | -13.05(-5.24%) |
Aug 01, 2024 | 258.67 | 260.12 | 246.12 | 249.05 | 2,118,814 | -9.61(-3.72%) |
Jul 31, 2024 | 256.00 | 262.50 | 256.00 | 258.66 | 2,047,645 | +2.66(+1.04%) |
Jul 30, 2024 | 258.30 | 259.39 | 253.70 | 256.00 | 1,562,243 | -3.03(-1.17%) |
Jul 29, 2024 | 256.39 | 260.46 | 251.95 | 259.03 | 2,305,960 | +5.53(+2.18%) |
Jul 26, 2024 | 250.00 | 257.26 | 246.99 | 253.50 | 4,121,400 | +6.18(+2.50%) |
Jul 25, 2024 | 260.98 | 262.00 | 245.59 | 247.32 | 9,369,400 | -24.74(-9.09%) |
Jul 24, 2024 | 280.57 | 281.00 | 268.78 | 272.06 | 2,646,515 | -9.31(-3.31%) |
Jul 23, 2024 | 285.20 | 287.25 | 281.20 | 281.37 | 1,493,659 | -3.63(-1.27%) |
Jul 22, 2024 | 281.80 | 286.43 | 280.85 | 285.00 | 1,457,190 | +4.76(+1.70%) |
Jul 19, 2024 | 286.94 | 287.00 | 279.16 | 280.24 | 1,623,741 | -4.89(-1.72%) |
Jul 18, 2024 | 293.69 | 295.35 | 284.69 | 285.13 | 1,885,018 | -7.55(-2.58%) |
Jul 17, 2024 | 289.95 | 293.94 | 288.51 | 292.68 | 1,575,757 | +0.92(+0.32%) |
Jul 16, 2024 | 284.66 | 291.87 | 282.04 | 291.76 | 1,878,636 | +8.04(+2.83%) |
Jul 15, 2024 | 289.50 | 290.00 | 282.58 | 283.72 | 2,194,541 | -7.34(-2.52%) |
Jul 12, 2024 | 292.81 | 296.38 | 287.78 | 291.06 | 1,797,692 | +1.86(+0.64%) |
Jul 11, 2024 | 289.40 | 295.50 | 288.39 | 289.20 | 1,800,657 | +1.12(+0.39%) |
Jul 10, 2024 | 288.79 | 290.21 | 283.49 | 288.08 | 2,191,339 | -1.79(-0.62%) |
Jul 09, 2024 | 293.70 | 293.70 | 288.11 | 289.87 | 2,013,237 | -4.16(-1.41%) |
Jul 08, 2024 | 300.42 | 301.91 | 293.51 | 294.03 | 1,703,196 | -4.11(-1.38%) |
Jul 05, 2024 | 303.14 | 303.14 | 296.80 | 298.14 | 1,254,977 | -2.18(-0.73%) |
Jul 03, 2024 | 301.67 | 302.59 | 299.02 | 300.32 | 952,002 | -1.35(-0.45%) |
Jul 02, 2024 | 300.45 | 304.39 | 299.68 | 301.67 | 1,434,649 | -0.69(-0.23%) |
Jul 01, 2024 | 300.73 | 302.58 | 295.49 | 302.36 | 1,526,439 | +3.66(+1.23%) |
Jun 28, 2024 | 302.00 | 303.25 | 296.21 | 298.70 | 3,497,147 | -9.60(-3.11%) |
Jun 27, 2024 | 304.16 | 308.44 | 303.19 | 308.30 | 1,408,080 | +3.49(+1.14%) |
Jun 26, 2024 | 308.78 | 309.88 | 304.37 | 304.81 | 1,263,893 | -4.26(-1.38%) |
Jun 25, 2024 | 312.34 | 317.21 | 307.69 | 309.07 | 1,988,629 | -3.21(-1.03%) |
Jun 24, 2024 | 312.29 | 316.53 | 311.74 | 312.28 | 2,155,360 | +0.46(+0.15%) |
Jun 21, 2024 | 311.27 | 313.45 | 309.10 | 311.82 | 3,249,592 | +1.05(+0.34%) |
Jun 20, 2024 | 314.38 | 314.66 | 310.22 | 310.77 | 1,625,635 | -2.46(-0.79%) |
Jun 18, 2024 | 312.12 | 315.50 | 311.52 | 313.23 | 1,836,771 | +0.32(+0.10%) |
Jun 17, 2024 | 304.28 | 313.22 | 303.75 | 312.91 | 1,948,842 | +6.90(+2.25%) |
Jun 14, 2024 | 305.12 | 308.00 | 303.16 | 306.01 | 1,472,700 | -1.48(-0.48%) |
Jun 13, 2024 | 306.88 | 309.14 | 303.87 | 307.49 | 2,078,030 | -2.32(-0.75%) |
Jun 12, 2024 | 321.89 | 321.95 | 307.88 | 309.81 | 2,680,419 | -8.23(-2.59%) |
Jun 11, 2024 | 315.39 | 319.70 | 314.76 | 318.04 | 1,759,839 | -0.22(-0.07%) |
Jun 10, 2024 | 314.66 | 322.03 | 314.01 | 318.26 | 2,132,342 | +0.40(+0.13%) |
Jun 07, 2024 | 321.19 | 329.73 | 316.26 | 317.86 | 4,031,447 | -5.17(-1.60%) |
Jun 06, 2024 | 337.01 | 337.76 | 314.65 | 323.03 | 12,291,188 | +14.76(+4.79%) |
Jun 05, 2024 | 308.76 | 308.76 | 301.05 | 308.27 | 6,568,384 | +1.49(+0.49%) |
Jun 04, 2024 | 303.90 | 309.28 | 301.34 | 306.78 | 2,149,230 | +0.16(+0.05%) |