Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 264.75 | 271.44 | 263.91 | 270.98 | 512,922 | +7.95(+3.02%) |
Aug 22, 2024 | 266.58 | 267.11 | 262.16 | 263.03 | 489,412 | -2.52(-0.95%) |
Aug 21, 2024 | 267.00 | 267.96 | 262.62 | 265.55 | 849,787 | +0.14(+0.05%) |
Aug 20, 2024 | 264.65 | 267.34 | 263.97 | 265.41 | 449,927 | +0.21(+0.08%) |
Aug 19, 2024 | 263.45 | 266.55 | 262.28 | 265.20 | 380,658 | +2.51(+0.96%) |
Aug 16, 2024 | 263.49 | 267.31 | 260.60 | 262.69 | 547,395 | -1.13(-0.43%) |
Aug 15, 2024 | 265.50 | 268.03 | 263.10 | 263.82 | 597,858 | +2.65(+1.01%) |
Aug 14, 2024 | 261.00 | 262.81 | 258.87 | 261.17 | 860,085 | +0.92(+0.35%) |
Aug 13, 2024 | 255.51 | 261.00 | 253.13 | 260.25 | 940,169 | +7.24(+2.86%) |
Aug 12, 2024 | 256.10 | 258.44 | 251.62 | 253.01 | 544,312 | -5.14(-1.99%) |
Aug 09, 2024 | 258.20 | 261.11 | 255.35 | 258.15 | 625,372 | -0.99(-0.38%) |
Aug 08, 2024 | 248.84 | 261.08 | 248.41 | 259.14 | 879,199 | +9.98(+4.01%) |
Aug 07, 2024 | 254.99 | 265.25 | 246.06 | 249.16 | 1,554,454 | -1.61(-0.64%) |
Aug 06, 2024 | 249.65 | 254.71 | 247.05 | 250.77 | 796,946 | +2.50(+1.01%) |
Aug 05, 2024 | 243.03 | 252.25 | 242.81 | 248.27 | 887,223 | -5.20(-2.05%) |
Aug 02, 2024 | 259.25 | 259.99 | 250.45 | 253.47 | 832,314 | -11.15(-4.21%) |
Aug 01, 2024 | 274.76 | 276.90 | 259.93 | 264.62 | 1,047,024 | -14.03(-5.03%) |
Jul 31, 2024 | 278.90 | 282.20 | 276.34 | 278.65 | 522,203 | +3.22(+1.17%) |
Jul 30, 2024 | 274.16 | 276.65 | 271.39 | 275.43 | 527,246 | +3.22(+1.18%) |
Jul 29, 2024 | 276.50 | 278.00 | 270.02 | 272.21 | 578,867 | -4.83(-1.74%) |
Jul 26, 2024 | 275.00 | 278.63 | 273.48 | 277.04 | 689,230 | +6.04(+2.23%) |
Jul 25, 2024 | 263.36 | 275.00 | 260.00 | 271.00 | 1,222,795 | +7.93(+3.01%) |
Jul 24, 2024 | 270.10 | 272.87 | 262.66 | 263.07 | 698,625 | -9.08(-3.34%) |
Jul 23, 2024 | 275.34 | 277.35 | 271.50 | 272.15 | 488,067 | -3.58(-1.30%) |
Jul 22, 2024 | 272.29 | 276.01 | 268.71 | 275.73 | 558,265 | +5.97(+2.21%) |
Jul 19, 2024 | 274.09 | 275.53 | 267.56 | 269.76 | 773,681 | -2.70(-0.99%) |
Jul 18, 2024 | 280.03 | 285.09 | 271.67 | 272.46 | 1,061,951 | -15.40(-5.35%) |
Jul 17, 2024 | 291.68 | 293.80 | 286.28 | 287.86 | 755,176 | -6.51(-2.21%) |
Jul 16, 2024 | 286.63 | 294.65 | 286.63 | 294.37 | 981,761 | +9.17(+3.22%) |
Jul 15, 2024 | 285.00 | 291.00 | 284.18 | 285.20 | 908,318 | +1.85(+0.65%) |
Jul 12, 2024 | 276.99 | 285.31 | 274.73 | 283.35 | 1,100,989 | +9.12(+3.33%) |
Jul 11, 2024 | 267.64 | 274.93 | 265.55 | 274.23 | 711,161 | +9.15(+3.45%) |
Jul 10, 2024 | 259.95 | 265.53 | 258.02 | 265.08 | 518,387 | +3.84(+1.47%) |
Jul 09, 2024 | 264.86 | 266.19 | 260.08 | 261.24 | 504,456 | -3.87(-1.46%) |
Jul 08, 2024 | 263.27 | 266.80 | 263.00 | 265.11 | 346,933 | +1.04(+0.39%) |
Jul 05, 2024 | 265.68 | 265.79 | 261.69 | 264.07 | 490,925 | -2.27(-0.85%) |
Jul 03, 2024 | 266.32 | 269.06 | 264.88 | 266.34 | 405,268 | +1.44(+0.54%) |
Jul 02, 2024 | 265.51 | 267.72 | 263.63 | 264.90 | 676,959 | -0.62(-0.23%) |
Jul 01, 2024 | 274.82 | 275.03 | 264.66 | 265.52 | 954,613 | -9.76(-3.55%) |
Jun 28, 2024 | 267.99 | 277.25 | 267.33 | 275.28 | 4,325,878 | +7.62(+2.85%) |
Jun 27, 2024 | 267.50 | 268.16 | 264.84 | 267.66 | 842,905 | +0.67(+0.25%) |
Jun 26, 2024 | 262.98 | 267.58 | 260.79 | 266.99 | 1,048,060 | +1.12(+0.42%) |
Jun 25, 2024 | 267.00 | 272.93 | 265.29 | 265.87 | 1,494,615 | +0.00(+0.00%) |
Jun 24, 2024 | 260.00 | 267.41 | 258.63 | 265.87 | 1,026,720 | +7.35(+2.84%) |
Jun 21, 2024 | 260.34 | 260.63 | 255.79 | 258.52 | 2,072,032 | -2.00(-0.77%) |
Jun 20, 2024 | 259.86 | 262.55 | 257.03 | 260.52 | 1,136,007 | +0.21(+0.08%) |
Jun 18, 2024 | 258.15 | 262.00 | 258.00 | 260.31 | 701,049 | +1.80(+0.70%) |
Jun 17, 2024 | 254.61 | 260.39 | 254.00 | 258.51 | 954,127 | +4.12(+1.62%) |
Jun 14, 2024 | 257.02 | 259.00 | 249.00 | 254.39 | 741,060 | -6.33(-2.43%) |
Jun 13, 2024 | 260.59 | 261.34 | 257.26 | 260.72 | 515,999 | -1.44(-0.55%) |
Jun 12, 2024 | 259.92 | 264.61 | 258.88 | 262.16 | 669,120 | +7.07(+2.77%) |
Jun 11, 2024 | 253.78 | 255.47 | 251.31 | 255.09 | 479,987 | -0.14(-0.05%) |
Jun 10, 2024 | 255.10 | 256.38 | 254.17 | 255.23 | 535,501 | -0.68(-0.27%) |
Jun 07, 2024 | 254.23 | 257.36 | 252.44 | 255.91 | 432,762 | +0.65(+0.25%) |
Jun 06, 2024 | 259.30 | 259.30 | 253.20 | 255.26 | 480,378 | -4.28(-1.65%) |
Jun 05, 2024 | 256.85 | 259.58 | 255.11 | 259.54 | 569,703 | +4.55(+1.78%) |
Jun 04, 2024 | 255.57 | 258.02 | 251.28 | 254.99 | 709,802 | -2.97(-1.15%) |