Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 298.90 | 298.90 | 294.00 | 297.96 | 279,696 | +0.78(+0.26%) |
Aug 22, 2024 | 294.49 | 298.77 | 294.20 | 297.18 | 375,271 | +2.87(+0.98%) |
Aug 21, 2024 | 288.74 | 294.69 | 287.82 | 294.31 | 326,751 | +5.17(+1.79%) |
Aug 20, 2024 | 294.73 | 294.73 | 288.35 | 289.14 | 414,789 | -5.68(-1.93%) |
Aug 19, 2024 | 293.41 | 295.41 | 290.93 | 294.82 | 301,892 | +1.73(+0.59%) |
Aug 16, 2024 | 292.38 | 293.38 | 289.32 | 293.09 | 440,065 | +0.34(+0.12%) |
Aug 15, 2024 | 291.26 | 294.02 | 289.17 | 292.75 | 402,901 | +4.75(+1.65%) |
Aug 14, 2024 | 284.07 | 288.31 | 282.59 | 288.00 | 387,757 | +3.87(+1.36%) |
Aug 13, 2024 | 279.98 | 284.19 | 278.22 | 284.13 | 356,376 | +5.88(+2.11%) |
Aug 12, 2024 | 284.39 | 285.02 | 278.19 | 278.25 | 402,237 | -5.79(-2.04%) |
Aug 09, 2024 | 281.50 | 284.92 | 280.70 | 284.04 | 474,185 | -2.29(-0.80%) |
Aug 08, 2024 | 279.14 | 287.06 | 274.98 | 286.33 | 638,698 | +16.05(+5.94%) |
Aug 07, 2024 | 272.48 | 276.30 | 270.00 | 270.28 | 512,182 | -0.69(-0.25%) |
Aug 06, 2024 | 265.85 | 272.94 | 265.28 | 270.97 | 447,706 | +5.06(+1.90%) |
Aug 05, 2024 | 271.21 | 272.32 | 265.06 | 265.91 | 552,144 | -8.99(-3.27%) |
Aug 02, 2024 | 282.45 | 282.45 | 272.02 | 274.90 | 522,463 | -10.00(-3.51%) |
Aug 01, 2024 | 292.75 | 294.46 | 284.65 | 284.90 | 506,223 | -6.92(-2.37%) |
Jul 31, 2024 | 297.89 | 298.00 | 291.63 | 291.82 | 423,780 | -5.82(-1.96%) |
Jul 30, 2024 | 294.95 | 299.06 | 294.30 | 297.64 | 187,900 | +4.05(+1.38%) |
Jul 29, 2024 | 293.57 | 297.23 | 291.69 | 293.59 | 157,144 | +1.42(+0.49%) |
Jul 26, 2024 | 287.08 | 296.44 | 285.66 | 292.17 | 316,894 | +6.61(+2.31%) |
Jul 25, 2024 | 285.92 | 288.84 | 284.01 | 285.56 | 354,648 | -0.42(-0.15%) |
Jul 24, 2024 | 288.99 | 290.50 | 285.41 | 285.98 | 312,678 | -3.40(-1.17%) |
Jul 23, 2024 | 290.36 | 291.78 | 288.24 | 289.38 | 225,268 | -0.97(-0.33%) |
Jul 22, 2024 | 292.01 | 294.05 | 288.85 | 290.35 | 338,014 | -0.88(-0.30%) |
Jul 19, 2024 | 295.03 | 295.51 | 289.88 | 291.23 | 292,345 | -2.74(-0.93%) |
Jul 18, 2024 | 296.61 | 302.01 | 293.76 | 293.97 | 332,929 | -3.55(-1.19%) |
Jul 17, 2024 | 294.00 | 297.88 | 291.09 | 297.52 | 295,189 | +3.91(+1.33%) |
Jul 16, 2024 | 290.14 | 293.97 | 288.17 | 293.61 | 348,059 | +3.98(+1.37%) |
Jul 15, 2024 | 286.57 | 292.30 | 286.47 | 289.63 | 371,360 | +3.11(+1.09%) |
Jul 12, 2024 | 281.60 | 288.64 | 280.73 | 286.52 | 536,248 | +6.10(+2.18%) |
Jul 11, 2024 | 274.38 | 280.73 | 273.29 | 280.42 | 596,644 | +7.20(+2.64%) |
Jul 10, 2024 | 268.57 | 273.51 | 265.09 | 273.22 | 676,914 | +3.75(+1.39%) |
Jul 09, 2024 | 272.16 | 275.45 | 269.28 | 269.47 | 895,505 | -2.09(-0.77%) |
Jul 08, 2024 | 269.87 | 271.59 | 269.35 | 271.56 | 431,151 | +1.08(+0.40%) |
Jul 05, 2024 | 267.39 | 270.50 | 266.61 | 270.48 | 327,437 | +3.09(+1.16%) |
Jul 03, 2024 | 267.50 | 269.06 | 266.30 | 267.39 | 270,292 | -0.87(-0.32%) |
Jul 02, 2024 | 267.69 | 271.46 | 264.87 | 268.26 | 554,085 | +2.00(+0.75%) |
Jul 01, 2024 | 268.01 | 268.07 | 264.07 | 266.26 | 400,981 | -0.15(-0.06%) |
Jun 28, 2024 | 269.94 | 271.65 | 265.66 | 266.41 | 931,444 | -2.83(-1.05%) |
Jun 27, 2024 | 269.42 | 270.42 | 264.76 | 269.24 | 613,738 | -1.10(-0.41%) |
Jun 26, 2024 | 267.77 | 271.46 | 266.46 | 270.34 | 569,214 | +0.02(+0.01%) |
Jun 25, 2024 | 270.58 | 271.20 | 265.64 | 270.32 | 639,632 | +0.65(+0.24%) |
Jun 24, 2024 | 267.17 | 272.18 | 266.95 | 269.67 | 511,526 | +2.52(+0.94%) |
Jun 21, 2024 | 263.25 | 269.99 | 260.69 | 267.15 | 1,421,270 | +4.70(+1.79%) |
Jun 20, 2024 | 254.41 | 262.81 | 254.31 | 262.45 | 729,762 | +10.00(+3.96%) |
Jun 18, 2024 | 252.10 | 253.62 | 251.04 | 252.45 | 376,136 | +0.35(+0.14%) |
Jun 17, 2024 | 248.76 | 252.28 | 247.10 | 252.10 | 282,404 | +2.44(+0.98%) |
Jun 14, 2024 | 249.66 | 251.21 | 248.12 | 249.66 | 325,826 | -2.34(-0.93%) |
Jun 13, 2024 | 253.12 | 253.12 | 247.69 | 252.00 | 546,048 | -1.67(-0.66%) |
Jun 12, 2024 | 257.00 | 257.95 | 253.00 | 253.67 | 479,450 | -2.95(-1.15%) |
Jun 11, 2024 | 258.16 | 259.60 | 255.91 | 256.62 | 350,483 | -2.57(-0.99%) |
Jun 10, 2024 | 257.37 | 260.48 | 255.87 | 259.19 | 426,785 | +0.18(+0.07%) |
Jun 07, 2024 | 261.36 | 262.36 | 258.33 | 259.01 | 287,340 | -2.49(-0.95%) |
Jun 06, 2024 | 257.70 | 261.80 | 257.12 | 261.50 | 560,210 | +3.08(+1.19%) |
Jun 05, 2024 | 258.60 | 260.00 | 255.11 | 258.42 | 397,295 | +0.50(+0.19%) |
Jun 04, 2024 | 257.23 | 259.25 | 256.27 | 257.92 | 659,687 | -0.43(-0.17%) |