Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 273.33 | 276.66 | 272.54 | 276.10 | 1,325,685 | +3.25(+1.19%) |
Aug 22, 2024 | 272.09 | 273.08 | 270.57 | 272.85 | 933,657 | +0.78(+0.29%) |
Aug 21, 2024 | 273.36 | 273.97 | 270.25 | 272.07 | 881,875 | +0.04(+0.01%) |
Aug 20, 2024 | 273.67 | 274.44 | 271.69 | 272.03 | 703,580 | -2.00(-0.73%) |
Aug 19, 2024 | 273.95 | 275.85 | 272.97 | 274.03 | 931,228 | +0.62(+0.23%) |
Aug 16, 2024 | 273.11 | 274.10 | 271.70 | 273.41 | 1,077,089 | +0.77(+0.28%) |
Aug 15, 2024 | 274.25 | 276.12 | 272.10 | 272.64 | 1,300,853 | +0.27(+0.10%) |
Aug 14, 2024 | 268.42 | 272.54 | 268.20 | 272.37 | 1,240,838 | +4.55(+1.70%) |
Aug 13, 2024 | 268.99 | 269.92 | 266.51 | 267.82 | 1,345,333 | -0.18(-0.07%) |
Aug 12, 2024 | 271.00 | 271.71 | 267.42 | 268.00 | 958,882 | -2.26(-0.84%) |
Aug 09, 2024 | 270.65 | 270.65 | 267.93 | 270.26 | 958,869 | +1.04(+0.39%) |
Aug 08, 2024 | 265.45 | 270.05 | 265.45 | 269.22 | 953,686 | +3.51(+1.32%) |
Aug 07, 2024 | 266.67 | 269.85 | 265.39 | 265.71 | 1,863,088 | +0.53(+0.20%) |
Aug 06, 2024 | 268.79 | 270.51 | 264.85 | 265.18 | 2,104,329 | -4.14(-1.54%) |
Aug 05, 2024 | 270.32 | 271.11 | 262.36 | 269.32 | 4,310,654 | -2.00(-0.74%) |
Aug 02, 2024 | 270.23 | 276.31 | 267.95 | 271.32 | 1,281,854 | -0.63(-0.23%) |
Aug 01, 2024 | 277.91 | 277.91 | 270.12 | 271.95 | 1,080,245 | -3.71(-1.35%) |
Jul 31, 2024 | 275.30 | 277.27 | 274.09 | 275.66 | 1,629,286 | -1.00(-0.36%) |
Jul 30, 2024 | 272.67 | 277.91 | 272.46 | 276.66 | 1,741,412 | +4.96(+1.83%) |
Jul 29, 2024 | 271.36 | 272.33 | 269.36 | 271.70 | 1,017,422 | +1.64(+0.61%) |
Jul 26, 2024 | 262.90 | 270.63 | 262.56 | 270.06 | 1,653,255 | +8.45(+3.23%) |
Jul 25, 2024 | 258.33 | 265.40 | 258.33 | 261.61 | 1,422,442 | +1.57(+0.60%) |
Jul 24, 2024 | 267.86 | 267.89 | 258.68 | 260.04 | 1,940,957 | -3.21(-1.22%) |
Jul 23, 2024 | 262.53 | 263.29 | 261.18 | 263.25 | 1,307,553 | +1.24(+0.47%) |
Jul 22, 2024 | 259.85 | 262.30 | 259.19 | 262.01 | 1,307,284 | +2.13(+0.82%) |
Jul 19, 2024 | 268.53 | 268.53 | 258.52 | 259.88 | 2,759,521 | -7.79(-2.91%) |
Jul 18, 2024 | 266.54 | 271.42 | 265.79 | 267.67 | 2,055,135 | +0.20(+0.07%) |
Jul 17, 2024 | 262.00 | 267.60 | 262.00 | 267.47 | 1,975,980 | +5.82(+2.22%) |
Jul 16, 2024 | 260.55 | 263.37 | 260.00 | 261.65 | 1,235,770 | +1.45(+0.56%) |
Jul 15, 2024 | 259.27 | 261.61 | 259.01 | 260.20 | 943,761 | +1.86(+0.72%) |
Jul 12, 2024 | 258.59 | 259.53 | 257.33 | 258.34 | 1,303,845 | +0.35(+0.14%) |
Jul 11, 2024 | 256.32 | 258.23 | 255.25 | 257.99 | 1,520,661 | +1.67(+0.65%) |
Jul 10, 2024 | 254.00 | 256.51 | 253.43 | 256.32 | 1,037,251 | +2.98(+1.18%) |
Jul 09, 2024 | 251.84 | 255.66 | 251.42 | 253.34 | 1,072,201 | +0.35(+0.14%) |
Jul 08, 2024 | 253.79 | 255.68 | 252.95 | 252.99 | 1,033,635 | +0.48(+0.19%) |
Jul 05, 2024 | 254.08 | 254.83 | 251.67 | 252.51 | 1,235,635 | -1.57(-0.62%) |
Jul 03, 2024 | 254.85 | 256.14 | 253.40 | 254.08 | 735,115 | -1.49(-0.58%) |
Jul 02, 2024 | 252.61 | 255.78 | 252.44 | 255.57 | 1,111,558 | +0.75(+0.29%) |
Jul 01, 2024 | 256.93 | 258.35 | 254.01 | 254.82 | 1,205,032 | -0.26(-0.10%) |
Jun 28, 2024 | 257.80 | 259.47 | 253.71 | 255.08 | 2,794,051 | -6.95(-2.65%) |
Jun 27, 2024 | 260.00 | 262.30 | 258.91 | 262.03 | 942,734 | +2.02(+0.78%) |
Jun 26, 2024 | 262.17 | 262.92 | 258.40 | 260.01 | 1,314,641 | -3.28(-1.25%) |
Jun 25, 2024 | 265.92 | 266.84 | 262.65 | 263.29 | 898,240 | -2.83(-1.06%) |
Jun 24, 2024 | 265.18 | 267.67 | 264.00 | 266.12 | 988,385 | +1.52(+0.57%) |
Jun 21, 2024 | 266.82 | 267.05 | 262.66 | 264.60 | 2,462,345 | -1.88(-0.71%) |
Jun 20, 2024 | 263.26 | 268.04 | 263.03 | 266.48 | 1,385,565 | +3.45(+1.31%) |
Jun 18, 2024 | 260.91 | 264.18 | 260.47 | 263.03 | 1,445,359 | +2.31(+0.89%) |
Jun 17, 2024 | 259.87 | 261.38 | 259.37 | 260.72 | 1,269,061 | +1.26(+0.49%) |
Jun 14, 2024 | 260.35 | 262.38 | 259.14 | 259.46 | 1,351,640 | -2.84(-1.08%) |
Jun 13, 2024 | 261.85 | 262.30 | 259.36 | 262.30 | 1,543,408 | +0.17(+0.06%) |
Jun 12, 2024 | 263.09 | 263.76 | 259.91 | 262.13 | 1,103,184 | -0.88(-0.33%) |
Jun 11, 2024 | 266.69 | 267.07 | 262.63 | 263.01 | 1,621,442 | -3.76(-1.41%) |
Jun 10, 2024 | 266.54 | 267.56 | 264.24 | 266.76 | 2,059,852 | +0.47(+0.18%) |
Jun 07, 2024 | 264.62 | 268.82 | 264.59 | 266.30 | 1,529,094 | +3.46(+1.32%) |
Jun 06, 2024 | 263.88 | 265.98 | 261.77 | 262.84 | 1,109,840 | -0.39(-0.15%) |
Jun 05, 2024 | 264.88 | 265.25 | 261.69 | 263.23 | 859,127 | -0.67(-0.25%) |
Jun 04, 2024 | 264.23 | 265.20 | 262.36 | 263.89 | 1,390,263 | -1.82(-0.69%) |