Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 245.85 | 250.33 | 244.70 | 248.39 | 6,929,471 | +5.97(+2.46%) |
Aug 22, 2024 | 252.52 | 253.32 | 241.54 | 242.42 | 8,005,760 | -8.21(-3.28%) |
Aug 21, 2024 | 248.60 | 251.87 | 247.87 | 250.63 | 4,812,437 | +2.57(+1.04%) |
Aug 20, 2024 | 250.15 | 251.53 | 245.87 | 248.06 | 6,577,175 | -3.28(-1.31%) |
Aug 19, 2024 | 245.79 | 251.40 | 243.29 | 251.34 | 5,562,162 | +4.63(+1.88%) |
Aug 16, 2024 | 244.21 | 247.40 | 243.00 | 246.71 | 5,194,650 | +0.34(+0.14%) |
Aug 15, 2024 | 240.80 | 247.34 | 239.53 | 246.37 | 8,373,583 | +9.98(+4.22%) |
Aug 14, 2024 | 238.71 | 239.18 | 232.16 | 236.39 | 7,179,941 | +0.20(+0.08%) |
Aug 13, 2024 | 230.54 | 236.30 | 228.87 | 236.19 | 7,645,739 | +9.23(+4.07%) |
Aug 12, 2024 | 225.19 | 229.55 | 224.05 | 226.96 | 6,750,794 | +2.11(+0.94%) |
Aug 09, 2024 | 224.70 | 226.49 | 221.39 | 224.85 | 7,241,712 | -0.06(-0.03%) |
Aug 08, 2024 | 217.60 | 225.27 | 212.70 | 224.91 | 11,402,620 | +13.44(+6.36%) |
Aug 07, 2024 | 224.69 | 226.10 | 211.01 | 211.47 | 13,021,751 | -5.99(-2.75%) |
Aug 06, 2024 | 216.54 | 222.80 | 212.64 | 217.46 | 15,376,415 | +4.15(+1.95%) |
Aug 05, 2024 | 200.98 | 218.50 | 200.49 | 213.31 | 18,409,684 | -5.12(-2.34%) |
Aug 02, 2024 | 219.92 | 222.34 | 214.18 | 218.43 | 20,261,372 | -12.58(-5.45%) |
Aug 01, 2024 | 244.04 | 246.80 | 227.90 | 231.01 | 17,102,796 | -15.98(-6.47%) |
Jul 31, 2024 | 242.50 | 247.69 | 240.51 | 246.99 | 18,402,276 | +17.52(+7.63%) |
Jul 30, 2024 | 240.22 | 240.71 | 228.33 | 229.47 | 12,920,872 | -9.13(-3.83%) |
Jul 29, 2024 | 242.44 | 245.23 | 237.77 | 238.60 | 6,741,768 | -1.71(-0.71%) |
Jul 26, 2024 | 242.22 | 242.32 | 238.18 | 240.31 | 7,325,655 | +3.75(+1.59%) |
Jul 25, 2024 | 239.00 | 243.64 | 230.82 | 236.56 | 18,764,572 | -4.42(-1.83%) |
Jul 24, 2024 | 250.59 | 251.32 | 240.34 | 240.98 | 11,291,701 | -13.88(-5.45%) |
Jul 23, 2024 | 254.98 | 257.37 | 254.34 | 254.86 | 5,869,012 | -2.86(-1.11%) |
Jul 22, 2024 | 253.00 | 257.90 | 251.61 | 257.72 | 10,751,505 | +9.58(+3.86%) |
Jul 19, 2024 | 254.86 | 255.21 | 247.79 | 248.14 | 8,594,537 | -7.40(-2.90%) |
Jul 18, 2024 | 259.13 | 260.00 | 250.01 | 255.54 | 12,805,332 | +1.32(+0.52%) |
Jul 17, 2024 | 263.79 | 264.00 | 253.85 | 254.22 | 15,175,474 | -19.49(-7.12%) |
Jul 16, 2024 | 275.31 | 275.63 | 270.54 | 273.71 | 5,630,357 | -0.12(-0.04%) |
Jul 15, 2024 | 276.41 | 277.47 | 272.02 | 273.83 | 7,813,712 | -0.62(-0.23%) |
Jul 12, 2024 | 271.80 | 278.94 | 271.06 | 274.45 | 8,392,848 | +3.43(+1.27%) |
Jul 11, 2024 | 283.00 | 283.07 | 270.00 | 271.02 | 12,285,445 | -10.25(-3.64%) |
Jul 10, 2024 | 278.13 | 281.73 | 276.29 | 281.27 | 6,175,240 | +6.46(+2.35%) |
Jul 09, 2024 | 276.29 | 277.61 | 272.16 | 274.81 | 5,915,108 | +0.60(+0.22%) |
Jul 08, 2024 | 272.84 | 275.70 | 272.55 | 274.21 | 5,829,938 | +4.49(+1.66%) |
Jul 05, 2024 | 271.22 | 272.05 | 268.05 | 269.72 | 6,415,292 | +0.10(+0.04%) |
Jul 03, 2024 | 264.09 | 270.40 | 263.28 | 269.62 | 4,633,056 | +5.99(+2.27%) |
Jul 02, 2024 | 258.99 | 263.66 | 258.71 | 263.63 | 4,115,302 | +2.62(+1.00%) |
Jul 01, 2024 | 261.00 | 261.35 | 255.66 | 261.01 | 6,185,459 | +0.31(+0.12%) |
Jun 28, 2024 | 260.48 | 266.40 | 258.98 | 260.70 | 7,743,273 | +1.84(+0.71%) |
Jun 27, 2024 | 260.40 | 262.43 | 257.64 | 258.86 | 5,736,944 | -2.05(-0.79%) |
Jun 26, 2024 | 261.61 | 263.07 | 257.75 | 260.91 | 5,948,109 | -0.86(-0.33%) |
Jun 25, 2024 | 258.52 | 261.91 | 255.81 | 261.77 | 6,737,948 | +5.99(+2.34%) |
Jun 24, 2024 | 261.50 | 263.08 | 255.73 | 255.78 | 10,151,444 | -9.11(-3.44%) |
Jun 21, 2024 | 265.57 | 268.93 | 262.01 | 264.89 | 11,809,955 | -4.03(-1.50%) |
Jun 20, 2024 | 279.22 | 279.57 | 267.08 | 268.92 | 14,049,805 | -7.84(-2.83%) |
Jun 18, 2024 | 273.52 | 278.27 | 273.02 | 276.76 | 8,241,611 | +4.28(+1.57%) |
Jun 17, 2024 | 270.71 | 273.21 | 266.92 | 272.48 | 7,501,319 | +4.59(+1.71%) |
Jun 14, 2024 | 265.40 | 268.59 | 264.62 | 267.89 | 6,257,061 | +0.68(+0.25%) |
Jun 13, 2024 | 266.79 | 268.14 | 263.96 | 267.21 | 7,646,308 | +4.12(+1.57%) |
Jun 12, 2024 | 260.57 | 264.55 | 259.76 | 263.09 | 8,050,328 | +7.61(+2.98%) |
Jun 11, 2024 | 255.00 | 255.89 | 251.85 | 255.48 | 6,116,754 | -0.38(-0.15%) |
Jun 10, 2024 | 251.10 | 256.72 | 250.05 | 255.86 | 6,429,086 | +3.65(+1.45%) |
Jun 07, 2024 | 252.24 | 254.06 | 250.49 | 252.21 | 5,470,346 | -0.20(-0.08%) |
Jun 06, 2024 | 255.52 | 255.92 | 250.25 | 252.41 | 9,826,359 | -2.00(-0.79%) |
Jun 05, 2024 | 247.53 | 254.53 | 246.71 | 254.41 | 10,948,007 | +11.81(+4.87%) |
Jun 04, 2024 | 243.30 | 243.70 | 240.10 | 242.60 | 5,795,726 | -0.88(-0.36%) |