Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 292.72 | 292.76 | 286.03 | 287.83 | 431,088 | -3.99(-1.37%) |
Aug 22, 2024 | 289.74 | 292.10 | 289.70 | 291.82 | 402,956 | +2.31(+0.80%) |
Aug 21, 2024 | 288.25 | 290.20 | 287.25 | 289.51 | 362,579 | +1.26(+0.44%) |
Aug 20, 2024 | 287.25 | 289.36 | 286.49 | 288.25 | 514,351 | +1.70(+0.59%) |
Aug 19, 2024 | 284.50 | 287.91 | 284.50 | 286.55 | 491,597 | +1.47(+0.52%) |
Aug 16, 2024 | 285.28 | 285.78 | 283.86 | 285.08 | 774,860 | +0.68(+0.24%) |
Aug 15, 2024 | 284.79 | 286.45 | 283.27 | 284.40 | 418,603 | -0.30(-0.11%) |
Aug 14, 2024 | 281.92 | 285.20 | 281.76 | 284.70 | 663,130 | +3.49(+1.24%) |
Aug 13, 2024 | 282.90 | 283.14 | 280.59 | 281.21 | 475,992 | -0.39(-0.14%) |
Aug 12, 2024 | 283.00 | 284.12 | 280.67 | 281.60 | 614,706 | -1.15(-0.41%) |
Aug 09, 2024 | 283.74 | 283.99 | 281.06 | 282.75 | 800,718 | -0.09(-0.03%) |
Aug 08, 2024 | 281.25 | 284.08 | 280.68 | 282.84 | 955,020 | +1.20(+0.43%) |
Aug 07, 2024 | 282.00 | 286.90 | 281.13 | 281.64 | 965,670 | +0.39(+0.14%) |
Aug 06, 2024 | 278.97 | 284.72 | 278.47 | 281.25 | 772,521 | +2.93(+1.05%) |
Aug 05, 2024 | 286.43 | 287.49 | 277.97 | 278.32 | 1,397,531 | -8.82(-3.07%) |
Aug 02, 2024 | 289.04 | 290.31 | 283.17 | 287.14 | 918,789 | +0.02(+0.01%) |
Aug 01, 2024 | 285.37 | 287.18 | 283.18 | 287.12 | 549,053 | +3.63(+1.28%) |
Jul 31, 2024 | 284.42 | 287.60 | 283.17 | 283.49 | 591,105 | -1.51(-0.53%) |
Jul 30, 2024 | 280.84 | 286.01 | 280.66 | 285.00 | 803,107 | +5.63(+2.02%) |
Jul 29, 2024 | 280.93 | 283.62 | 278.80 | 279.37 | 1,003,375 | -4.21(-1.48%) |
Jul 26, 2024 | 269.13 | 283.90 | 267.00 | 283.58 | 1,161,116 | +9.61(+3.51%) |
Jul 25, 2024 | 275.01 | 277.78 | 273.92 | 273.97 | 1,152,810 | -0.35(-0.13%) |
Jul 24, 2024 | 274.24 | 276.83 | 271.85 | 274.32 | 1,215,593 | +1.10(+0.40%) |
Jul 23, 2024 | 273.59 | 276.38 | 272.82 | 273.22 | 459,926 | +1.46(+0.54%) |
Jul 22, 2024 | 271.42 | 273.60 | 270.05 | 271.76 | 639,084 | +1.49(+0.55%) |
Jul 19, 2024 | 271.99 | 272.94 | 269.26 | 270.27 | 599,198 | -0.26(-0.10%) |
Jul 18, 2024 | 271.00 | 272.33 | 269.99 | 270.53 | 833,199 | -1.32(-0.49%) |
Jul 17, 2024 | 268.35 | 272.91 | 267.88 | 271.85 | 795,650 | +4.23(+1.58%) |
Jul 16, 2024 | 271.53 | 273.45 | 267.51 | 267.62 | 710,860 | -2.84(-1.05%) |
Jul 15, 2024 | 271.54 | 273.36 | 270.08 | 270.46 | 483,274 | -0.59(-0.22%) |
Jul 12, 2024 | 271.52 | 274.97 | 270.26 | 271.05 | 855,982 | +0.93(+0.34%) |
Jul 11, 2024 | 267.89 | 270.38 | 266.18 | 270.12 | 573,132 | +2.32(+0.87%) |
Jul 10, 2024 | 264.46 | 268.52 | 263.56 | 267.80 | 742,895 | +3.87(+1.47%) |
Jul 09, 2024 | 264.72 | 265.70 | 263.21 | 263.93 | 586,861 | -0.61(-0.23%) |
Jul 08, 2024 | 265.00 | 266.25 | 263.75 | 264.54 | 722,243 | -0.13(-0.05%) |
Jul 05, 2024 | 262.41 | 265.00 | 260.83 | 264.67 | 712,989 | +2.04(+0.78%) |
Jul 03, 2024 | 261.85 | 263.62 | 261.26 | 262.63 | 412,783 | +0.63(+0.24%) |
Jul 02, 2024 | 257.91 | 262.05 | 257.77 | 262.00 | 809,066 | +2.78(+1.07%) |
Jul 01, 2024 | 260.00 | 261.08 | 257.58 | 259.22 | 581,456 | -0.09(-0.03%) |
Jun 28, 2024 | 258.68 | 261.43 | 257.99 | 259.31 | 1,393,176 | -0.82(-0.32%) |
Jun 27, 2024 | 254.70 | 260.13 | 253.37 | 260.13 | 1,201,554 | +6.63(+2.62%) |
Jun 26, 2024 | 259.62 | 259.62 | 251.42 | 253.50 | 1,053,700 | -6.40(-2.46%) |
Jun 25, 2024 | 264.84 | 266.39 | 259.41 | 259.90 | 1,426,619 | -5.29(-1.99%) |
Jun 24, 2024 | 264.80 | 266.28 | 262.27 | 265.19 | 982,366 | +0.59(+0.22%) |
Jun 21, 2024 | 264.90 | 264.90 | 262.72 | 264.60 | 1,546,642 | -0.06(-0.02%) |
Jun 20, 2024 | 261.48 | 264.70 | 261.48 | 264.66 | 711,674 | +2.79(+1.07%) |
Jun 18, 2024 | 260.78 | 264.26 | 260.67 | 261.87 | 1,177,540 | +0.71(+0.27%) |
Jun 17, 2024 | 257.64 | 262.23 | 257.29 | 261.16 | 751,679 | +2.92(+1.13%) |
Jun 14, 2024 | 261.33 | 262.50 | 257.00 | 258.24 | 637,178 | -2.54(-0.97%) |
Jun 13, 2024 | 258.65 | 261.10 | 258.00 | 260.78 | 1,242,543 | +1.90(+0.73%) |
Jun 12, 2024 | 256.77 | 259.55 | 253.46 | 258.88 | 1,045,679 | +2.76(+1.08%) |
Jun 11, 2024 | 254.96 | 257.00 | 253.54 | 256.12 | 1,156,917 | +0.95(+0.37%) |
Jun 10, 2024 | 253.51 | 255.43 | 252.22 | 255.17 | 976,089 | +1.64(+0.65%) |
Jun 07, 2024 | 250.76 | 253.86 | 250.72 | 253.53 | 698,885 | +2.49(+0.99%) |
Jun 06, 2024 | 252.91 | 253.51 | 250.13 | 251.04 | 1,007,509 | -1.45(-0.57%) |
Jun 05, 2024 | 255.24 | 255.24 | 251.19 | 252.49 | 1,113,134 | -2.12(-0.83%) |
Jun 04, 2024 | 251.46 | 254.80 | 250.97 | 254.61 | 622,779 | +2.18(+0.87%) |