Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 269.25 | 270.73 | 266.32 | 269.48 | 1,463,898 | +1.65(+0.62%) |
Aug 22, 2024 | 272.23 | 272.23 | 267.25 | 267.83 | 1,662,816 | -3.27(-1.21%) |
Aug 21, 2024 | 272.01 | 273.75 | 269.72 | 271.10 | 1,472,380 | -0.56(-0.21%) |
Aug 20, 2024 | 271.84 | 273.70 | 271.84 | 271.66 | 1,409,461 | +0.39(+0.14%) |
Aug 19, 2024 | 270.00 | 272.26 | 269.21 | 271.27 | 1,603,014 | +1.95(+0.72%) |
Aug 16, 2024 | 268.88 | 269.71 | 266.74 | 269.32 | 1,746,457 | -0.01(-0.00%) |
Aug 15, 2024 | 270.00 | 270.70 | 266.98 | 269.33 | 1,653,544 | +1.25(+0.47%) |
Aug 14, 2024 | 268.48 | 269.04 | 265.81 | 268.08 | 1,357,793 | -0.63(-0.23%) |
Aug 13, 2024 | 268.06 | 270.25 | 267.13 | 268.71 | 1,857,965 | +1.51(+0.57%) |
Aug 12, 2024 | 268.24 | 268.28 | 264.28 | 267.20 | 2,099,767 | -0.91(-0.34%) |
Aug 09, 2024 | 268.41 | 270.38 | 266.71 | 268.11 | 2,017,773 | -0.53(-0.20%) |
Aug 08, 2024 | 265.09 | 269.46 | 263.45 | 268.64 | 2,265,108 | +5.33(+2.02%) |
Aug 07, 2024 | 270.00 | 271.03 | 262.91 | 263.31 | 2,805,377 | -5.66(-2.10%) |
Aug 06, 2024 | 271.03 | 274.07 | 268.69 | 268.97 | 2,763,621 | -0.35(-0.13%) |
Aug 05, 2024 | 269.20 | 273.27 | 265.77 | 269.32 | 2,632,638 | -7.43(-2.68%) |
Aug 02, 2024 | 279.45 | 279.45 | 272.14 | 276.75 | 3,113,215 | -4.01(-1.43%) |
Aug 01, 2024 | 279.26 | 281.70 | 278.25 | 280.76 | 2,133,837 | +3.68(+1.33%) |
Jul 31, 2024 | 275.50 | 280.26 | 273.46 | 277.08 | 2,887,181 | +1.89(+0.69%) |
Jul 30, 2024 | 273.23 | 276.25 | 271.76 | 275.19 | 3,102,201 | +3.54(+1.30%) |
Jul 29, 2024 | 272.10 | 273.24 | 268.09 | 271.65 | 2,176,486 | -2.26(-0.83%) |
Jul 26, 2024 | 271.90 | 277.72 | 271.19 | 273.91 | 2,810,149 | +3.82(+1.41%) |
Jul 25, 2024 | 265.38 | 276.31 | 264.39 | 270.09 | 4,249,975 | +4.33(+1.63%) |
Jul 24, 2024 | 261.88 | 268.26 | 261.60 | 265.76 | 4,081,279 | +1.58(+0.60%) |
Jul 23, 2024 | 270.00 | 272.98 | 263.56 | 264.18 | 7,523,039 | +13.29(+5.30%) |
Jul 22, 2024 | 246.11 | 251.27 | 245.18 | 250.89 | 3,313,889 | +7.35(+3.02%) |
Jul 19, 2024 | 244.99 | 245.25 | 241.00 | 243.54 | 2,982,628 | -1.25(-0.51%) |
Jul 18, 2024 | 249.64 | 255.46 | 241.88 | 244.79 | 4,267,067 | -6.46(-2.57%) |
Jul 17, 2024 | 252.48 | 254.55 | 250.91 | 251.25 | 2,718,530 | -0.89(-0.35%) |
Jul 16, 2024 | 248.00 | 252.69 | 247.07 | 252.14 | 2,753,998 | +5.91(+2.40%) |
Jul 15, 2024 | 246.40 | 247.44 | 243.76 | 246.23 | 3,144,920 | -0.47(-0.19%) |
Jul 12, 2024 | 245.93 | 248.25 | 244.79 | 246.70 | 2,546,266 | +0.43(+0.17%) |
Jul 11, 2024 | 243.71 | 248.69 | 242.01 | 246.27 | 2,815,463 | +4.07(+1.68%) |
Jul 10, 2024 | 240.39 | 242.38 | 239.95 | 242.20 | 2,108,359 | +2.41(+1.01%) |
Jul 09, 2024 | 241.88 | 241.88 | 238.72 | 239.79 | 2,064,210 | -0.86(-0.36%) |
Jul 08, 2024 | 239.46 | 240.70 | 237.95 | 240.65 | 2,489,787 | +1.40(+0.59%) |
Jul 05, 2024 | 240.99 | 241.42 | 238.50 | 239.25 | 3,932,299 | -0.75(-0.31%) |
Jul 03, 2024 | 240.91 | 243.06 | 240.00 | 240.00 | 1,935,843 | -0.41(-0.17%) |
Jul 02, 2024 | 242.17 | 242.52 | 238.87 | 240.41 | 5,067,978 | -4.10(-1.68%) |
Jul 01, 2024 | 249.98 | 250.30 | 243.20 | 244.51 | 3,925,568 | -5.34(-2.14%) |
Jun 28, 2024 | 250.13 | 252.62 | 247.99 | 249.85 | 4,638,279 | -1.64(-0.65%) |
Jun 27, 2024 | 252.67 | 252.81 | 250.76 | 251.49 | 2,412,134 | -1.83(-0.72%) |
Jun 26, 2024 | 252.91 | 255.48 | 251.94 | 253.32 | 2,463,584 | -0.55(-0.22%) |
Jun 25, 2024 | 255.87 | 257.13 | 253.74 | 253.87 | 2,529,371 | -2.62(-1.02%) |
Jun 24, 2024 | 254.68 | 258.01 | 252.65 | 256.49 | 3,125,866 | +1.80(+0.71%) |
Jun 21, 2024 | 249.58 | 254.84 | 249.21 | 254.69 | 6,862,621 | +6.39(+2.58%) |
Jun 20, 2024 | 250.12 | 251.50 | 246.94 | 248.29 | 6,118,736 | -8.94(-3.48%) |
Jun 18, 2024 | 254.65 | 258.10 | 253.73 | 257.23 | 3,165,646 | +3.38(+1.33%) |
Jun 17, 2024 | 254.00 | 254.97 | 253.71 | 253.86 | 3,370,427 | -0.72(-0.28%) |
Jun 14, 2024 | 253.32 | 254.60 | 252.68 | 254.58 | 3,100,520 | -0.16(-0.06%) |
Jun 13, 2024 | 263.22 | 263.22 | 252.16 | 254.74 | 4,950,774 | -9.59(-3.63%) |
Jun 12, 2024 | 261.14 | 265.82 | 260.29 | 264.33 | 3,314,746 | +3.36(+1.29%) |
Jun 11, 2024 | 263.82 | 264.30 | 260.01 | 260.97 | 3,448,440 | -3.42(-1.29%) |
Jun 10, 2024 | 262.10 | 265.36 | 261.60 | 264.39 | 3,118,713 | +1.59(+0.60%) |
Jun 07, 2024 | 267.29 | 267.44 | 262.54 | 262.80 | 3,630,745 | -4.89(-1.83%) |
Jun 06, 2024 | 267.13 | 268.82 | 265.29 | 267.69 | 2,408,507 | +0.13(+0.05%) |
Jun 05, 2024 | 263.72 | 267.80 | 262.32 | 267.56 | 2,554,700 | +4.51(+1.72%) |
Jun 04, 2024 | 261.11 | 263.95 | 259.72 | 263.05 | 3,123,164 | +1.95(+0.75%) |