Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 270.10 | 273.60 | 266.81 | 271.54 | 3,248,690 | +3.90(+1.46%) |
Aug 22, 2024 | 275.24 | 278.50 | 267.23 | 267.64 | 4,417,627 | -5.57(-2.04%) |
Aug 21, 2024 | 267.01 | 274.42 | 265.64 | 273.21 | 5,249,250 | +6.68(+2.51%) |
Aug 20, 2024 | 269.36 | 270.12 | 264.39 | 266.53 | 3,873,846 | -0.25(-0.09%) |
Aug 19, 2024 | 264.00 | 270.98 | 262.60 | 266.78 | 5,452,974 | +4.24(+1.61%) |
Aug 16, 2024 | 260.44 | 262.64 | 257.85 | 262.54 | 3,495,633 | +2.05(+0.79%) |
Aug 15, 2024 | 260.25 | 263.65 | 257.52 | 260.49 | 5,894,840 | +4.27(+1.67%) |
Aug 14, 2024 | 250.00 | 258.96 | 249.26 | 256.22 | 5,708,542 | +8.11(+3.27%) |
Aug 13, 2024 | 242.00 | 248.97 | 240.00 | 248.11 | 5,117,495 | +8.77(+3.66%) |
Aug 12, 2024 | 242.00 | 242.87 | 235.60 | 239.34 | 3,725,817 | -1.56(-0.65%) |
Aug 09, 2024 | 242.18 | 246.01 | 238.80 | 240.90 | 5,938,976 | +0.38(+0.16%) |
Aug 08, 2024 | 233.88 | 242.04 | 229.72 | 240.52 | 6,659,913 | +9.85(+4.27%) |
Aug 07, 2024 | 238.37 | 243.50 | 230.10 | 230.67 | 9,342,026 | -1.02(-0.44%) |
Aug 06, 2024 | 230.19 | 235.24 | 221.56 | 231.69 | 10,606,362 | +9.64(+4.34%) |
Aug 05, 2024 | 201.54 | 224.12 | 200.81 | 222.05 | 10,921,115 | +4.16(+1.91%) |
Aug 02, 2024 | 217.15 | 221.47 | 211.14 | 217.89 | 8,979,900 | -6.33(-2.82%) |
Aug 01, 2024 | 232.00 | 232.20 | 221.66 | 224.22 | 9,910,444 | -7.74(-3.34%) |
Jul 31, 2024 | 234.67 | 236.91 | 228.21 | 231.96 | 12,192,021 | -1.69(-0.72%) |
Jul 30, 2024 | 247.55 | 248.33 | 226.22 | 233.65 | 26,064,904 | -25.16(-9.72%) |
Jul 29, 2024 | 259.51 | 265.50 | 257.45 | 258.81 | 11,697,536 | +2.65(+1.03%) |
Jul 26, 2024 | 259.95 | 260.54 | 251.26 | 256.16 | 9,584,471 | +2.01(+0.79%) |
Jul 25, 2024 | 258.39 | 262.79 | 250.22 | 254.15 | 10,502,639 | -3.99(-1.55%) |
Jul 24, 2024 | 270.00 | 275.44 | 257.36 | 258.14 | 14,719,459 | -10.74(-3.99%) |
Jul 23, 2024 | 269.02 | 277.00 | 258.77 | 268.88 | 33,557,832 | +4.97(+1.88%) |
Jul 22, 2024 | 285.01 | 285.01 | 261.59 | 263.91 | 49,522,340 | -41.05(-13.46%) |
Jul 19, 2024 | 294.51 | 316.75 | 290.10 | 304.96 | 42,146,472 | -38.09(-11.10%) |
Jul 18, 2024 | 351.74 | 352.20 | 336.34 | 343.05 | 4,552,224 | -11.89(-3.35%) |
Jul 17, 2024 | 360.00 | 363.60 | 350.72 | 354.94 | 3,498,528 | -14.11(-3.82%) |
Jul 16, 2024 | 378.24 | 379.33 | 368.50 | 369.05 | 2,605,358 | -8.32(-2.20%) |
Jul 15, 2024 | 371.67 | 383.57 | 364.21 | 377.37 | 3,520,574 | +6.05(+1.63%) |
Jul 12, 2024 | 368.20 | 374.49 | 367.75 | 371.32 | 2,609,681 | +0.89(+0.24%) |
Jul 11, 2024 | 375.69 | 379.78 | 367.50 | 370.43 | 3,124,504 | -4.02(-1.07%) |
Jul 10, 2024 | 385.00 | 385.02 | 365.59 | 374.45 | 5,823,278 | -11.43(-2.96%) |
Jul 09, 2024 | 392.51 | 398.33 | 383.20 | 385.88 | 2,972,922 | -4.83(-1.24%) |
Jul 08, 2024 | 390.37 | 397.12 | 379.79 | 390.71 | 2,973,714 | +1.03(+0.26%) |
Jul 05, 2024 | 387.87 | 391.46 | 385.31 | 389.68 | 1,908,994 | +2.50(+0.65%) |
Jul 03, 2024 | 384.25 | 390.08 | 382.38 | 387.18 | 1,456,775 | +2.13(+0.55%) |
Jul 02, 2024 | 382.27 | 387.17 | 381.47 | 385.05 | 3,245,456 | -7.10(-1.81%) |
Jul 01, 2024 | 385.28 | 392.74 | 377.92 | 392.15 | 2,879,900 | +8.96(+2.34%) |
Jun 28, 2024 | 389.33 | 393.29 | 381.78 | 383.19 | 8,480,462 | -4.10(-1.06%) |
Jun 27, 2024 | 381.00 | 391.54 | 379.94 | 387.29 | 3,665,024 | +6.92(+1.82%) |
Jun 26, 2024 | 385.59 | 387.51 | 379.75 | 380.37 | 2,949,880 | -6.39(-1.65%) |
Jun 25, 2024 | 379.75 | 387.81 | 379.55 | 386.76 | 3,201,939 | +8.83(+2.34%) |
Jun 24, 2024 | 375.10 | 381.76 | 374.00 | 377.93 | 5,399,013 | -2.70(-0.71%) |
Jun 21, 2024 | 380.63 | 381.00 | 370.70 | 380.63 | 55,948,412 | -1.51(-0.40%) |
Jun 20, 2024 | 390.26 | 393.25 | 379.20 | 382.14 | 5,846,979 | -7.37(-1.89%) |
Jun 18, 2024 | 390.00 | 393.29 | 386.66 | 389.51 | 4,092,821 | -0.92(-0.24%) |
Jun 17, 2024 | 382.75 | 394.64 | 376.55 | 390.43 | 4,851,321 | +5.00(+1.30%) |
Jun 14, 2024 | 382.00 | 388.35 | 381.15 | 385.44 | 3,415,049 | +2.62(+0.69%) |
Jun 13, 2024 | 387.85 | 389.89 | 380.94 | 382.81 | 3,968,888 | -4.56(-1.18%) |
Jun 12, 2024 | 390.25 | 390.70 | 378.87 | 387.37 | 5,824,946 | +2.74(+0.71%) |
Jun 11, 2024 | 372.86 | 385.00 | 370.14 | 384.63 | 7,009,330 | +10.06(+2.69%) |
Jun 10, 2024 | 367.10 | 384.98 | 367.10 | 374.57 | 15,602,982 | +25.45(+7.29%) |
Jun 07, 2024 | 343.00 | 349.92 | 337.13 | 349.12 | 5,097,056 | +8.63(+2.53%) |
Jun 06, 2024 | 342.93 | 349.34 | 336.19 | 340.49 | 4,681,547 | -1.69(-0.49%) |
Jun 05, 2024 | 334.61 | 342.59 | 316.39 | 342.18 | 16,045,437 | +36.60(+11.98%) |
Jun 04, 2024 | 310.00 | 312.38 | 303.50 | 305.58 | 8,420,356 | -3.11(-1.01%) |