Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 261.99 | 265.60 | 260.70 | 264.00 | 4,711,329 | +5.41(+2.09%) |
Aug 22, 2024 | 261.50 | 263.26 | 257.27 | 258.59 | 5,114,494 | -2.50(-0.96%) |
Aug 21, 2024 | 261.10 | 262.14 | 259.18 | 261.09 | 4,647,918 | -0.75(-0.29%) |
Aug 20, 2024 | 264.95 | 265.50 | 261.03 | 261.84 | 5,731,304 | -3.54(-1.33%) |
Aug 19, 2024 | 263.10 | 265.39 | 261.63 | 265.38 | 4,500,497 | +2.47(+0.94%) |
Aug 16, 2024 | 261.75 | 263.60 | 259.68 | 262.91 | 3,554,865 | +0.12(+0.05%) |
Aug 15, 2024 | 257.90 | 262.89 | 256.24 | 262.79 | 5,167,463 | +7.47(+2.93%) |
Aug 14, 2024 | 255.39 | 257.71 | 253.86 | 255.32 | 4,145,230 | +0.72(+0.28%) |
Aug 13, 2024 | 253.00 | 255.78 | 253.00 | 254.60 | 4,031,742 | +3.29(+1.31%) |
Aug 12, 2024 | 252.60 | 254.09 | 249.02 | 251.31 | 3,679,844 | -1.22(-0.48%) |
Aug 09, 2024 | 248.70 | 252.95 | 248.45 | 252.53 | 3,006,787 | +3.41(+1.37%) |
Aug 08, 2024 | 243.24 | 249.43 | 243.08 | 249.12 | 4,472,528 | +9.08(+3.78%) |
Aug 07, 2024 | 242.61 | 246.53 | 239.66 | 240.04 | 4,034,374 | +1.62(+0.68%) |
Aug 06, 2024 | 241.09 | 243.85 | 238.03 | 238.42 | 5,673,531 | -0.59(-0.25%) |
Aug 05, 2024 | 232.32 | 241.82 | 232.21 | 239.01 | 6,898,953 | -4.96(-2.03%) |
Aug 02, 2024 | 247.79 | 248.00 | 241.12 | 243.97 | 6,511,109 | -9.09(-3.59%) |
Aug 01, 2024 | 259.90 | 263.36 | 249.74 | 253.06 | 5,528,733 | -5.74(-2.22%) |
Jul 31, 2024 | 256.21 | 261.83 | 255.35 | 258.80 | 4,647,139 | +0.87(+0.34%) |
Jul 30, 2024 | 259.62 | 260.75 | 255.12 | 257.93 | 3,942,484 | -0.66(-0.26%) |
Jul 29, 2024 | 262.71 | 266.07 | 258.52 | 258.59 | 5,100,778 | -4.12(-1.57%) |
Jul 26, 2024 | 258.17 | 264.49 | 257.07 | 262.71 | 6,146,925 | +6.19(+2.41%) |
Jul 25, 2024 | 254.74 | 264.08 | 251.72 | 256.52 | 7,155,584 | +6.74(+2.70%) |
Jul 24, 2024 | 253.63 | 255.91 | 248.90 | 249.78 | 5,204,254 | -6.28(-2.45%) |
Jul 23, 2024 | 256.59 | 257.33 | 253.75 | 256.06 | 3,904,860 | +1.98(+0.78%) |
Jul 22, 2024 | 248.75 | 255.58 | 248.75 | 254.08 | 5,655,878 | +6.45(+2.60%) |
Jul 19, 2024 | 248.65 | 248.99 | 245.17 | 247.63 | 4,468,901 | +0.28(+0.11%) |
Jul 18, 2024 | 252.14 | 252.45 | 245.72 | 247.35 | 6,351,210 | -3.87(-1.54%) |
Jul 17, 2024 | 254.00 | 255.57 | 249.61 | 251.22 | 5,624,704 | -4.81(-1.88%) |
Jul 16, 2024 | 253.78 | 256.78 | 252.67 | 256.03 | 4,780,010 | +3.17(+1.25%) |
Jul 15, 2024 | 256.02 | 256.39 | 252.12 | 252.86 | 4,403,878 | -1.11(-0.44%) |
Jul 12, 2024 | 251.62 | 255.29 | 249.69 | 253.97 | 4,705,496 | +2.85(+1.13%) |
Jul 11, 2024 | 252.60 | 255.42 | 250.92 | 251.12 | 5,343,308 | -1.47(-0.58%) |
Jul 10, 2024 | 251.20 | 254.80 | 246.11 | 252.59 | 8,946,814 | +0.16(+0.06%) |
Jul 09, 2024 | 256.09 | 257.00 | 251.09 | 252.43 | 7,015,930 | -4.54(-1.77%) |
Jul 08, 2024 | 260.97 | 262.43 | 256.79 | 256.97 | 6,547,405 | -5.81(-2.21%) |
Jul 05, 2024 | 262.31 | 265.39 | 260.91 | 262.78 | 6,572,398 | +2.24(+0.86%) |
Jul 03, 2024 | 256.58 | 260.81 | 256.54 | 260.54 | 4,763,156 | +4.75(+1.86%) |
Jul 02, 2024 | 254.65 | 257.33 | 253.66 | 255.79 | 5,138,471 | -0.02(-0.01%) |
Jul 01, 2024 | 257.75 | 259.08 | 254.13 | 255.81 | 5,880,429 | -0.89(-0.35%) |
Jun 28, 2024 | 253.11 | 259.78 | 252.79 | 256.70 | 12,638,981 | +4.24(+1.68%) |
Jun 27, 2024 | 244.62 | 258.20 | 244.07 | 252.46 | 12,885,304 | +9.69(+3.99%) |
Jun 26, 2024 | 241.09 | 243.23 | 239.53 | 242.77 | 4,530,801 | +1.39(+0.58%) |
Jun 25, 2024 | 241.40 | 242.72 | 239.50 | 241.38 | 6,226,121 | +1.82(+0.76%) |
Jun 24, 2024 | 242.81 | 244.03 | 239.44 | 239.57 | 7,554,671 | -5.11(-2.09%) |
Jun 21, 2024 | 240.20 | 244.99 | 239.82 | 244.68 | 15,976,825 | +3.25(+1.35%) |
Jun 20, 2024 | 232.49 | 243.39 | 232.49 | 241.42 | 14,862,831 | +9.97(+4.31%) |
Jun 18, 2024 | 230.12 | 231.93 | 228.87 | 231.45 | 7,130,900 | +1.33(+0.58%) |
Jun 17, 2024 | 229.92 | 231.48 | 227.42 | 230.12 | 10,578,111 | -1.46(-0.63%) |
Jun 14, 2024 | 228.99 | 234.88 | 228.84 | 231.58 | 8,847,537 | +2.91(+1.27%) |
Jun 13, 2024 | 235.15 | 235.28 | 228.31 | 228.67 | 13,605,687 | -6.76(-2.87%) |
Jun 12, 2024 | 240.19 | 241.82 | 234.53 | 235.43 | 10,273,262 | -5.18(-2.15%) |
Jun 11, 2024 | 240.78 | 243.37 | 235.89 | 240.62 | 7,273,182 | -0.85(-0.35%) |
Jun 10, 2024 | 241.41 | 243.26 | 240.06 | 241.46 | 7,670,060 | -0.01(-0.00%) |
Jun 07, 2024 | 241.95 | 243.55 | 239.91 | 241.47 | 6,894,592 | -0.91(-0.38%) |
Jun 06, 2024 | 239.51 | 246.37 | 239.08 | 242.38 | 11,722,241 | +6.22(+2.63%) |
Jun 05, 2024 | 235.27 | 236.55 | 231.19 | 236.16 | 10,786,604 | +1.67(+0.71%) |
Jun 04, 2024 | 235.35 | 240.22 | 231.84 | 234.50 | 11,584,919 | -1.76(-0.74%) |