Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 311.05 | 311.09 | 307.57 | 310.16 | 38,023 | -2.75(-0.88%) |
Aug 21, 2024 | 309.48 | 313.44 | 306.54 | 312.91 | 31,968 | +7.60(+2.49%) |
Aug 20, 2024 | 307.24 | 310.98 | 305.23 | 305.31 | 50,770 | -2.04(-0.66%) |
Aug 19, 2024 | 309.27 | 313.28 | 305.48 | 307.35 | 49,095 | -2.35(-0.76%) |
Aug 16, 2024 | 309.30 | 312.31 | 307.15 | 309.70 | 59,530 | +0.00(+0.00%) |
Aug 15, 2024 | 318.32 | 318.77 | 309.00 | 309.70 | 73,115 | +1.28(+0.42%) |
Aug 14, 2024 | 302.05 | 308.44 | 300.00 | 308.42 | 121,045 | +7.39(+2.45%) |
Aug 13, 2024 | 293.54 | 302.16 | 288.93 | 301.03 | 64,911 | +10.73(+3.70%) |
Aug 12, 2024 | 294.64 | 294.77 | 288.99 | 290.30 | 71,181 | -4.36(-1.48%) |
Aug 09, 2024 | 299.86 | 299.86 | 294.04 | 294.66 | 57,903 | -5.57(-1.86%) |
Aug 08, 2024 | 299.97 | 301.25 | 297.68 | 300.23 | 71,917 | +3.97(+1.34%) |
Aug 07, 2024 | 308.28 | 309.06 | 296.26 | 296.26 | 45,694 | -7.04(-2.32%) |
Aug 06, 2024 | 303.09 | 309.72 | 302.30 | 303.30 | 52,434 | +1.28(+0.42%) |
Aug 05, 2024 | 295.40 | 302.94 | 292.57 | 302.02 | 125,290 | -7.55(-2.44%) |
Aug 02, 2024 | 309.19 | 314.00 | 301.86 | 309.57 | 102,966 | -15.20(-4.68%) |
Aug 01, 2024 | 348.72 | 348.72 | 321.59 | 324.77 | 101,114 | -26.72(-7.60%) |
Jul 31, 2024 | 355.00 | 363.40 | 340.15 | 351.49 | 176,079 | -5.15(-1.44%) |
Jul 30, 2024 | 354.84 | 359.85 | 351.98 | 356.64 | 91,829 | +3.12(+0.88%) |
Jul 29, 2024 | 354.16 | 359.55 | 351.52 | 353.52 | 67,870 | -2.31(-0.65%) |
Jul 26, 2024 | 351.11 | 356.36 | 351.11 | 355.83 | 63,136 | +9.75(+2.82%) |
Jul 25, 2024 | 338.39 | 354.04 | 336.46 | 346.08 | 63,521 | +10.72(+3.20%) |
Jul 24, 2024 | 344.39 | 349.64 | 335.04 | 335.36 | 57,116 | -12.72(-3.65%) |
Jul 23, 2024 | 342.52 | 350.27 | 342.41 | 348.08 | 62,930 | +5.52(+1.61%) |
Jul 22, 2024 | 334.82 | 343.32 | 329.98 | 342.56 | 65,885 | +10.72(+3.23%) |
Jul 19, 2024 | 333.63 | 336.00 | 330.44 | 331.84 | 52,536 | -1.68(-0.50%) |
Jul 18, 2024 | 336.17 | 342.86 | 333.07 | 333.52 | 52,191 | -5.94(-1.75%) |
Jul 17, 2024 | 337.71 | 343.39 | 336.52 | 339.46 | 115,654 | -1.82(-0.53%) |
Jul 16, 2024 | 332.00 | 342.37 | 331.44 | 341.28 | 90,833 | +12.08(+3.67%) |
Jul 15, 2024 | 325.43 | 337.44 | 325.43 | 329.20 | 100,523 | +4.80(+1.48%) |
Jul 12, 2024 | 319.79 | 325.18 | 318.37 | 324.40 | 91,860 | +7.97(+2.52%) |
Jul 11, 2024 | 312.37 | 319.56 | 312.22 | 316.43 | 69,920 | +10.19(+3.33%) |
Jul 10, 2024 | 302.20 | 306.97 | 301.36 | 306.24 | 43,868 | +4.97(+1.65%) |
Jul 09, 2024 | 299.24 | 302.71 | 299.08 | 301.27 | 64,874 | +1.91(+0.64%) |
Jul 08, 2024 | 298.54 | 301.68 | 298.52 | 299.37 | 34,364 | +2.87(+0.97%) |
Jul 05, 2024 | 294.76 | 296.50 | 292.01 | 296.50 | 31,893 | +0.88(+0.30%) |
Jul 03, 2024 | 293.82 | 296.48 | 291.81 | 295.62 | 28,961 | +3.20(+1.09%) |
Jul 02, 2024 | 295.08 | 295.34 | 290.15 | 292.42 | 78,587 | +2.39(+0.82%) |
Jul 01, 2024 | 294.86 | 294.86 | 286.60 | 290.04 | 105,542 | -3.44(-1.17%) |
Jun 28, 2024 | 295.28 | 295.90 | 290.16 | 293.47 | 233,210 | +0.82(+0.28%) |
Jun 27, 2024 | 288.31 | 294.65 | 285.35 | 292.65 | 191,988 | +6.57(+2.30%) |
Jun 26, 2024 | 279.35 | 286.66 | 279.35 | 286.08 | 54,457 | +2.48(+0.87%) |
Jun 25, 2024 | 284.99 | 284.99 | 280.68 | 283.60 | 88,228 | -3.00(-1.05%) |
Jun 24, 2024 | 284.78 | 289.50 | 280.98 | 286.60 | 60,825 | +2.73(+0.96%) |
Jun 21, 2024 | 281.58 | 285.91 | 279.66 | 283.87 | 141,643 | +2.39(+0.85%) |
Jun 20, 2024 | 278.75 | 282.43 | 276.96 | 281.49 | 66,695 | +1.60(+0.57%) |
Jun 18, 2024 | 278.66 | 282.63 | 276.33 | 279.89 | 76,435 | +1.64(+0.59%) |
Jun 17, 2024 | 279.99 | 280.85 | 277.33 | 278.25 | 88,137 | -2.80(-1.00%) |
Jun 14, 2024 | 281.47 | 283.34 | 276.93 | 281.05 | 70,118 | -5.66(-1.98%) |
Jun 13, 2024 | 286.75 | 286.80 | 280.25 | 286.71 | 77,363 | -1.29(-0.45%) |
Jun 12, 2024 | 285.25 | 289.66 | 284.65 | 288.00 | 80,805 | +10.88(+3.93%) |
Jun 11, 2024 | 277.02 | 278.86 | 274.70 | 277.12 | 52,222 | -1.53(-0.55%) |
Jun 10, 2024 | 269.47 | 279.98 | 269.47 | 278.65 | 72,331 | +6.35(+2.33%) |
Jun 07, 2024 | 278.81 | 279.89 | 271.77 | 272.30 | 41,402 | -7.03(-2.52%) |
Jun 06, 2024 | 279.77 | 280.64 | 273.25 | 279.33 | 78,270 | -1.17(-0.42%) |
Jun 05, 2024 | 276.15 | 286.70 | 276.15 | 280.50 | 99,837 | +5.41(+1.97%) |
Jun 04, 2024 | 277.48 | 279.61 | 274.18 | 275.08 | 79,131 | -4.55(-1.63%) |