Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 277.51 | 278.00 | 271.79 | 273.88 | 846,420 | -2.61(-0.94%) |
Aug 14, 2024 | 276.22 | 277.25 | 273.30 | 276.49 | 706,632 | -0.06(-0.02%) |
Aug 13, 2024 | 274.77 | 277.34 | 273.68 | 276.55 | 695,256 | +2.62(+0.96%) |
Aug 12, 2024 | 277.64 | 277.75 | 273.00 | 273.93 | 1,375,656 | -4.30(-1.55%) |
Aug 09, 2024 | 278.99 | 280.12 | 276.77 | 278.23 | 1,228,662 | -0.98(-0.35%) |
Aug 08, 2024 | 277.00 | 280.10 | 276.91 | 279.21 | 940,776 | +1.77(+0.64%) |
Aug 07, 2024 | 280.65 | 283.31 | 277.38 | 277.44 | 1,167,887 | -1.12(-0.40%) |
Aug 06, 2024 | 278.76 | 282.14 | 277.79 | 278.56 | 838,544 | +0.09(+0.03%) |
Aug 05, 2024 | 275.62 | 281.06 | 275.41 | 278.47 | 1,111,470 | -3.27(-1.16%) |
Aug 02, 2024 | 282.80 | 285.97 | 277.39 | 281.74 | 1,833,627 | -5.73(-1.99%) |
Aug 01, 2024 | 288.61 | 296.00 | 282.00 | 287.47 | 3,843,211 | +23.62(+8.95%) |
Jul 31, 2024 | 265.90 | 268.05 | 263.44 | 263.85 | 1,812,939 | -0.38(-0.14%) |
Jul 30, 2024 | 264.66 | 267.33 | 263.95 | 264.23 | 964,567 | -1.51(-0.57%) |
Jul 29, 2024 | 261.52 | 266.37 | 261.00 | 265.74 | 1,539,558 | +4.76(+1.82%) |
Jul 26, 2024 | 259.95 | 263.47 | 258.69 | 260.98 | 1,042,928 | +2.34(+0.90%) |
Jul 25, 2024 | 257.60 | 260.75 | 257.36 | 258.64 | 1,760,231 | -1.56(-0.60%) |
Jul 24, 2024 | 256.41 | 260.26 | 256.23 | 260.20 | 2,827,305 | +4.20(+1.64%) |
Jul 23, 2024 | 249.40 | 256.00 | 248.43 | 256.00 | 3,224,154 | +7.45(+3.00%) |
Jul 22, 2024 | 262.87 | 263.00 | 248.03 | 248.55 | 3,865,928 | -14.36(-5.46%) |
Jul 19, 2024 | 267.16 | 267.16 | 261.91 | 262.91 | 762,659 | -3.68(-1.38%) |
Jul 18, 2024 | 267.72 | 272.77 | 266.49 | 266.59 | 696,909 | -3.88(-1.43%) |
Jul 17, 2024 | 267.78 | 271.92 | 267.72 | 270.47 | 725,299 | +2.94(+1.10%) |
Jul 16, 2024 | 260.32 | 269.28 | 259.23 | 267.53 | 1,210,758 | +7.69(+2.96%) |
Jul 15, 2024 | 260.16 | 261.47 | 258.86 | 259.84 | 998,550 | -1.47(-0.56%) |
Jul 12, 2024 | 260.89 | 263.73 | 258.36 | 261.31 | 1,054,736 | +3.31(+1.28%) |
Jul 11, 2024 | 256.14 | 262.54 | 255.74 | 258.00 | 1,410,478 | +2.34(+0.92%) |
Jul 10, 2024 | 256.70 | 257.72 | 254.11 | 255.66 | 2,172,288 | +0.96(+0.38%) |
Jul 09, 2024 | 254.27 | 255.90 | 253.87 | 254.70 | 1,740,797 | -0.20(-0.08%) |
Jul 08, 2024 | 254.06 | 255.38 | 253.79 | 254.90 | 1,182,065 | +2.23(+0.88%) |
Jul 05, 2024 | 252.66 | 254.29 | 251.97 | 252.67 | 1,381,398 | -0.33(-0.13%) |
Jul 03, 2024 | 251.36 | 254.43 | 251.23 | 253.00 | 763,689 | +2.00(+0.80%) |
Jul 02, 2024 | 248.57 | 251.88 | 246.00 | 251.00 | 2,832,490 | +3.66(+1.48%) |
Jul 01, 2024 | 256.53 | 257.90 | 246.69 | 247.34 | 1,974,743 | -8.94(-3.49%) |
Jun 28, 2024 | 259.78 | 260.65 | 255.62 | 256.28 | 2,677,540 | -4.99(-1.91%) |
Jun 27, 2024 | 263.16 | 263.18 | 259.58 | 261.27 | 2,767,160 | -0.62(-0.24%) |
Jun 26, 2024 | 264.10 | 264.19 | 257.16 | 261.89 | 6,500,759 | -3.37(-1.27%) |
Jun 25, 2024 | 268.29 | 268.44 | 263.57 | 265.26 | 3,721,462 | -3.78(-1.41%) |
Jun 24, 2024 | 272.05 | 272.05 | 268.62 | 269.04 | 2,911,046 | -2.00(-0.74%) |
Jun 21, 2024 | 266.97 | 273.39 | 266.51 | 271.04 | 2,522,979 | +0.83(+0.31%) |
Jun 20, 2024 | 272.04 | 273.48 | 270.13 | 270.20 | 1,154,520 | -2.61(-0.96%) |
Jun 18, 2024 | 270.83 | 274.33 | 269.70 | 272.82 | 1,168,571 | +1.58(+0.58%) |
Jun 17, 2024 | 271.56 | 273.25 | 269.27 | 271.24 | 1,225,871 | -2.02(-0.74%) |
Jun 14, 2024 | 281.58 | 282.62 | 272.98 | 273.25 | 1,513,744 | -10.10(-3.56%) |
Jun 13, 2024 | 280.97 | 284.64 | 280.52 | 283.35 | 2,063,543 | +2.24(+0.80%) |
Jun 12, 2024 | 280.69 | 281.65 | 278.79 | 281.11 | 1,409,862 | +2.22(+0.80%) |
Jun 11, 2024 | 279.11 | 281.22 | 278.10 | 278.88 | 1,712,450 | -1.49(-0.53%) |
Jun 10, 2024 | 279.02 | 280.87 | 276.52 | 280.37 | 1,955,445 | +2.76(+0.99%) |
Jun 07, 2024 | 268.47 | 279.27 | 266.60 | 277.61 | 2,240,694 | +9.74(+3.64%) |
Jun 06, 2024 | 267.92 | 268.25 | 265.35 | 267.87 | 1,350,594 | -0.61(-0.23%) |
Jun 05, 2024 | 269.11 | 270.11 | 267.10 | 268.48 | 809,604 | +0.03(+0.01%) |
Jun 04, 2024 | 267.95 | 269.33 | 265.55 | 268.45 | 1,463,870 | -0.61(-0.23%) |