Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 288.08 | 289.54 | 284.24 | 286.30 | 72,785 | -1.38(-0.48%) |
Aug 19, 2024 | 286.65 | 288.63 | 286.26 | 287.68 | 99,247 | +1.70(+0.59%) |
Aug 16, 2024 | 288.36 | 289.86 | 284.22 | 285.98 | 78,232 | -3.41(-1.18%) |
Aug 15, 2024 | 288.40 | 293.00 | 285.87 | 289.39 | 170,864 | +5.39(+1.90%) |
Aug 14, 2024 | 278.48 | 284.29 | 276.84 | 284.00 | 196,980 | +6.50(+2.34%) |
Aug 13, 2024 | 276.41 | 277.90 | 273.18 | 277.50 | 114,018 | +2.03(+0.74%) |
Aug 12, 2024 | 278.26 | 278.98 | 273.76 | 275.47 | 67,175 | -1.95(-0.70%) |
Aug 09, 2024 | 279.59 | 280.14 | 276.35 | 277.42 | 86,892 | -0.89(-0.32%) |
Aug 08, 2024 | 276.08 | 279.80 | 274.55 | 278.31 | 80,433 | +5.84(+2.14%) |
Aug 07, 2024 | 277.81 | 279.35 | 271.49 | 272.47 | 87,975 | -2.39(-0.87%) |
Aug 06, 2024 | 275.30 | 280.51 | 274.58 | 274.86 | 358,843 | +0.59(+0.22%) |
Aug 05, 2024 | 265.88 | 279.37 | 260.53 | 274.27 | 308,409 | -2.28(-0.82%) |
Aug 02, 2024 | 279.51 | 282.27 | 273.16 | 276.55 | 285,727 | -11.48(-3.99%) |
Aug 01, 2024 | 293.15 | 294.46 | 285.16 | 288.03 | 309,845 | -2.81(-0.97%) |
Jul 31, 2024 | 293.91 | 297.25 | 290.83 | 290.84 | 116,409 | -0.83(-0.28%) |
Jul 30, 2024 | 292.62 | 293.09 | 289.61 | 291.67 | 120,326 | +1.60(+0.55%) |
Jul 29, 2024 | 292.17 | 293.32 | 289.43 | 290.07 | 103,755 | -1.95(-0.67%) |
Jul 26, 2024 | 291.46 | 295.40 | 289.56 | 292.02 | 110,131 | +4.36(+1.52%) |
Jul 25, 2024 | 285.26 | 292.31 | 283.82 | 287.66 | 156,287 | +3.54(+1.25%) |
Jul 24, 2024 | 289.24 | 292.72 | 284.11 | 284.12 | 127,494 | -7.49(-2.57%) |
Jul 23, 2024 | 291.47 | 296.09 | 289.20 | 291.61 | 94,049 | -0.82(-0.28%) |
Jul 22, 2024 | 288.61 | 292.61 | 285.02 | 292.43 | 164,867 | +5.34(+1.86%) |
Jul 19, 2024 | 292.28 | 292.28 | 286.69 | 287.09 | 213,388 | -5.12(-1.75%) |
Jul 18, 2024 | 296.17 | 301.17 | 291.66 | 292.21 | 124,474 | -5.38(-1.81%) |
Jul 17, 2024 | 302.10 | 309.00 | 297.40 | 297.59 | 293,617 | -8.98(-2.93%) |
Jul 16, 2024 | 295.79 | 308.05 | 293.80 | 306.57 | 303,878 | +11.79(+4.00%) |
Jul 15, 2024 | 294.35 | 296.10 | 292.53 | 294.78 | 91,335 | +2.12(+0.72%) |
Jul 12, 2024 | 290.18 | 295.97 | 289.06 | 292.66 | 132,886 | +5.14(+1.79%) |
Jul 11, 2024 | 285.01 | 289.51 | 285.00 | 287.52 | 146,570 | +5.25(+1.86%) |
Jul 10, 2024 | 278.23 | 283.64 | 278.23 | 282.27 | 196,390 | +4.15(+1.49%) |
Jul 09, 2024 | 278.97 | 279.04 | 275.73 | 278.12 | 246,099 | +0.10(+0.04%) |
Jul 08, 2024 | 275.05 | 278.20 | 275.00 | 278.02 | 173,052 | +4.78(+1.75%) |
Jul 05, 2024 | 274.10 | 274.10 | 270.05 | 273.24 | 103,868 | -0.71(-0.26%) |
Jul 03, 2024 | 271.27 | 274.16 | 269.60 | 273.95 | 96,289 | +3.20(+1.18%) |
Jul 02, 2024 | 268.27 | 271.07 | 267.72 | 270.75 | 125,610 | +2.77(+1.03%) |
Jul 01, 2024 | 272.80 | 273.23 | 267.86 | 267.98 | 177,732 | -1.80(-0.67%) |
Jun 28, 2024 | 271.99 | 274.44 | 267.03 | 269.78 | 313,843 | -1.29(-0.48%) |
Jun 27, 2024 | 269.65 | 271.47 | 268.04 | 271.07 | 143,251 | +2.30(+0.86%) |
Jun 26, 2024 | 270.30 | 271.01 | 268.37 | 268.77 | 335,725 | -2.96(-1.09%) |
Jun 25, 2024 | 275.50 | 277.85 | 269.22 | 271.73 | 199,852 | -4.78(-1.73%) |
Jun 24, 2024 | 275.91 | 278.95 | 274.72 | 276.51 | 94,315 | +1.71(+0.62%) |
Jun 21, 2024 | 274.28 | 274.81 | 270.00 | 274.80 | 197,353 | +0.60(+0.22%) |
Jun 20, 2024 | 276.51 | 276.51 | 272.22 | 274.20 | 131,435 | -2.85(-1.03%) |
Jun 18, 2024 | 272.12 | 277.60 | 268.36 | 277.05 | 253,337 | +3.91(+1.43%) |
Jun 17, 2024 | 272.28 | 273.47 | 270.10 | 273.14 | 80,793 | +0.80(+0.29%) |
Jun 14, 2024 | 271.54 | 272.63 | 269.25 | 272.34 | 66,634 | -2.52(-0.92%) |
Jun 13, 2024 | 276.79 | 277.73 | 273.18 | 274.86 | 91,856 | -2.99(-1.08%) |
Jun 12, 2024 | 278.77 | 280.71 | 277.26 | 277.85 | 157,000 | +3.87(+1.41%) |
Jun 11, 2024 | 274.99 | 275.69 | 272.49 | 273.98 | 231,824 | -2.12(-0.77%) |
Jun 10, 2024 | 277.15 | 279.33 | 276.02 | 276.10 | 137,756 | -3.82(-1.36%) |
Jun 07, 2024 | 280.34 | 282.22 | 277.80 | 279.92 | 132,519 | -2.30(-0.81%) |
Jun 06, 2024 | 285.29 | 286.72 | 281.02 | 282.22 | 96,330 | -4.28(-1.49%) |
Jun 05, 2024 | 286.00 | 288.64 | 285.15 | 286.50 | 183,914 | +0.88(+0.31%) |
Jun 04, 2024 | 290.53 | 292.71 | 284.17 | 285.62 | 255,311 | -5.92(-2.03%) |