Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 260.00 | 262.25 | 252.27 | 256.17 | 292,365 | -3.00(-1.16%) |
Aug 20, 2024 | 256.45 | 259.17 | 251.44 | 259.17 | 177,056 | +2.44(+0.95%) |
Aug 19, 2024 | 250.18 | 257.31 | 249.21 | 256.73 | 269,201 | +5.92(+2.36%) |
Aug 16, 2024 | 245.97 | 251.47 | 243.03 | 250.81 | 202,855 | +6.31(+2.58%) |
Aug 15, 2024 | 248.26 | 248.26 | 243.12 | 244.50 | 162,223 | +1.22(+0.50%) |
Aug 14, 2024 | 244.86 | 245.47 | 241.75 | 243.28 | 208,959 | -0.36(-0.15%) |
Aug 13, 2024 | 243.56 | 245.61 | 241.50 | 243.64 | 184,162 | +1.55(+0.64%) |
Aug 12, 2024 | 238.03 | 246.68 | 234.02 | 242.09 | 245,382 | +5.09(+2.15%) |
Aug 09, 2024 | 243.87 | 245.91 | 234.02 | 237.00 | 483,501 | -6.64(-2.73%) |
Aug 08, 2024 | 241.18 | 244.05 | 231.67 | 243.64 | 554,295 | +9.56(+4.08%) |
Aug 07, 2024 | 249.00 | 249.00 | 225.51 | 234.08 | 1,369,714 | -32.48(-12.18%) |
Aug 06, 2024 | 260.97 | 274.04 | 254.53 | 266.56 | 277,380 | +7.11(+2.74%) |
Aug 05, 2024 | 254.39 | 267.51 | 252.56 | 259.45 | 359,076 | -15.91(-5.78%) |
Aug 02, 2024 | 272.02 | 277.48 | 267.19 | 275.36 | 207,213 | -3.12(-1.12%) |
Aug 01, 2024 | 283.89 | 290.93 | 275.45 | 278.48 | 259,123 | -6.18(-2.17%) |
Jul 31, 2024 | 284.42 | 287.98 | 277.31 | 284.66 | 259,167 | +4.67(+1.67%) |
Jul 30, 2024 | 275.25 | 281.50 | 270.77 | 279.99 | 184,369 | +5.30(+1.93%) |
Jul 29, 2024 | 284.29 | 285.94 | 274.17 | 274.69 | 180,321 | -9.80(-3.44%) |
Jul 26, 2024 | 287.67 | 289.91 | 276.63 | 284.49 | 167,769 | +1.03(+0.36%) |
Jul 25, 2024 | 282.09 | 288.80 | 277.24 | 283.46 | 261,031 | +1.41(+0.50%) |
Jul 24, 2024 | 277.00 | 288.20 | 277.00 | 282.05 | 207,353 | +2.52(+0.90%) |
Jul 23, 2024 | 286.24 | 287.03 | 277.52 | 279.53 | 211,716 | -7.54(-2.63%) |
Jul 22, 2024 | 288.08 | 293.00 | 281.86 | 287.07 | 192,490 | -0.17(-0.06%) |
Jul 19, 2024 | 281.33 | 297.25 | 280.04 | 287.24 | 484,944 | +8.11(+2.91%) |
Jul 18, 2024 | 271.57 | 284.24 | 268.83 | 279.13 | 373,915 | +9.73(+3.61%) |
Jul 17, 2024 | 270.00 | 283.98 | 265.36 | 269.40 | 356,999 | -4.32(-1.58%) |
Jul 16, 2024 | 281.77 | 286.00 | 273.42 | 273.72 | 307,171 | -6.23(-2.23%) |
Jul 15, 2024 | 286.56 | 287.50 | 275.94 | 279.95 | 369,910 | -5.91(-2.07%) |
Jul 12, 2024 | 292.37 | 298.00 | 280.60 | 285.86 | 419,353 | -4.46(-1.54%) |
Jul 11, 2024 | 290.99 | 293.27 | 280.02 | 290.32 | 341,573 | +5.95(+2.09%) |
Jul 10, 2024 | 294.62 | 294.62 | 283.02 | 284.37 | 169,468 | -8.59(-2.93%) |
Jul 09, 2024 | 289.75 | 295.48 | 288.21 | 292.96 | 215,974 | +2.22(+0.76%) |
Jul 08, 2024 | 278.88 | 292.07 | 277.48 | 290.74 | 356,143 | +14.19(+5.13%) |
Jul 05, 2024 | 271.75 | 278.44 | 269.01 | 276.55 | 147,307 | +4.88(+1.80%) |
Jul 03, 2024 | 273.81 | 273.81 | 268.60 | 271.67 | 77,460 | +0.00(+0.00%) |
Jul 02, 2024 | 279.41 | 282.54 | 271.44 | 271.67 | 179,633 | -7.64(-2.74%) |
Jul 01, 2024 | 277.02 | 282.37 | 276.87 | 279.31 | 290,254 | -0.85(-0.30%) |
Jun 28, 2024 | 285.07 | 286.47 | 277.72 | 280.16 | 861,402 | -5.50(-1.93%) |
Jun 27, 2024 | 275.37 | 288.25 | 270.50 | 285.66 | 252,962 | +10.30(+3.74%) |
Jun 26, 2024 | 279.00 | 279.00 | 267.51 | 275.36 | 293,946 | -4.68(-1.67%) |
Jun 25, 2024 | 283.56 | 285.73 | 278.72 | 280.04 | 314,071 | -3.95(-1.39%) |
Jun 24, 2024 | 278.42 | 287.00 | 275.19 | 283.99 | 372,179 | +5.57(+2.00%) |
Jun 21, 2024 | 267.09 | 280.59 | 266.97 | 278.42 | 586,651 | +10.63(+3.97%) |
Jun 20, 2024 | 273.38 | 273.38 | 260.00 | 267.79 | 407,025 | -8.22(-2.98%) |
Jun 18, 2024 | 276.88 | 279.26 | 273.28 | 276.01 | 308,468 | -0.71(-0.26%) |
Jun 17, 2024 | 275.82 | 285.61 | 275.01 | 276.72 | 315,339 | -0.87(-0.31%) |
Jun 14, 2024 | 275.00 | 280.00 | 268.07 | 277.59 | 418,093 | +0.57(+0.21%) |
Jun 13, 2024 | 285.83 | 288.75 | 276.12 | 277.02 | 415,175 | -8.81(-3.08%) |
Jun 12, 2024 | 291.49 | 295.00 | 280.33 | 285.83 | 840,187 | -6.16(-2.11%) |
Jun 11, 2024 | 254.43 | 295.50 | 252.66 | 291.99 | 1,570,732 | +37.11(+14.56%) |
Jun 10, 2024 | 243.18 | 255.44 | 238.78 | 254.88 | 483,992 | +10.54(+4.31%) |
Jun 07, 2024 | 235.02 | 245.10 | 227.78 | 244.34 | 467,573 | +2.99(+1.24%) |
Jun 06, 2024 | 236.84 | 241.50 | 219.65 | 241.35 | 636,455 | +5.38(+2.28%) |
Jun 05, 2024 | 213.00 | 236.84 | 208.60 | 235.97 | 2,053,950 | -8.38(-3.43%) |
Jun 04, 2024 | 240.00 | 251.59 | 238.14 | 244.35 | 899,316 | -1.14(-0.46%) |