Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 281.73 | 284.48 | 279.24 | 282.77 | 384,026 | +1.21(+0.43%) |
Aug 29, 2024 | 280.82 | 284.11 | 277.44 | 281.56 | 188,440 | +2.80(+1.00%) |
Aug 28, 2024 | 275.97 | 279.29 | 275.97 | 278.76 | 215,756 | +3.13(+1.13%) |
Aug 27, 2024 | 275.49 | 277.42 | 273.34 | 275.64 | 185,321 | +0.07(+0.03%) |
Aug 26, 2024 | 274.54 | 276.71 | 272.93 | 275.57 | 126,986 | +2.32(+0.85%) |
Aug 23, 2024 | 271.75 | 274.18 | 270.87 | 273.25 | 157,841 | +2.39(+0.88%) |
Aug 22, 2024 | 270.29 | 271.66 | 267.66 | 270.86 | 177,854 | +0.67(+0.25%) |
Aug 21, 2024 | 274.67 | 274.67 | 267.60 | 270.19 | 227,579 | -3.77(-1.38%) |
Aug 20, 2024 | 269.34 | 274.22 | 267.60 | 273.96 | 307,344 | +4.31(+1.60%) |
Aug 19, 2024 | 268.96 | 271.71 | 267.79 | 269.65 | 186,373 | +0.33(+0.12%) |
Aug 16, 2024 | 268.67 | 270.24 | 266.94 | 269.33 | 209,459 | +0.94(+0.35%) |
Aug 15, 2024 | 267.33 | 269.82 | 264.53 | 268.39 | 279,487 | +2.99(+1.13%) |
Aug 14, 2024 | 261.37 | 266.91 | 261.27 | 265.40 | 299,985 | +3.84(+1.47%) |
Aug 13, 2024 | 263.78 | 264.58 | 259.32 | 261.56 | 177,731 | -0.96(-0.36%) |
Aug 12, 2024 | 258.67 | 264.10 | 256.92 | 262.52 | 376,446 | +4.28(+1.66%) |
Aug 09, 2024 | 255.93 | 259.95 | 255.93 | 258.24 | 185,847 | +2.86(+1.12%) |
Aug 08, 2024 | 252.72 | 258.04 | 252.72 | 255.38 | 201,815 | +3.11(+1.23%) |
Aug 07, 2024 | 256.29 | 258.03 | 252.10 | 252.28 | 308,222 | -3.10(-1.21%) |
Aug 06, 2024 | 255.45 | 259.47 | 254.69 | 255.37 | 317,476 | +0.52(+0.20%) |
Aug 05, 2024 | 257.45 | 259.78 | 251.54 | 254.85 | 394,546 | -7.29(-2.78%) |
Aug 02, 2024 | 264.50 | 267.72 | 259.51 | 262.14 | 346,684 | -3.63(-1.37%) |
Aug 01, 2024 | 281.90 | 284.50 | 259.57 | 265.77 | 626,593 | -12.92(-4.64%) |
Jul 31, 2024 | 278.17 | 281.55 | 276.03 | 278.69 | 303,273 | +0.22(+0.08%) |
Jul 30, 2024 | 276.72 | 279.57 | 275.43 | 278.47 | 308,891 | +2.39(+0.87%) |
Jul 29, 2024 | 275.73 | 277.43 | 275.03 | 276.08 | 310,588 | +1.32(+0.48%) |
Jul 26, 2024 | 273.28 | 276.39 | 272.14 | 274.76 | 298,486 | +2.07(+0.76%) |
Jul 25, 2024 | 266.72 | 274.76 | 266.72 | 272.69 | 318,299 | +8.61(+3.26%) |
Jul 24, 2024 | 266.16 | 267.00 | 262.62 | 264.08 | 331,458 | -1.38(-0.52%) |
Jul 23, 2024 | 265.99 | 270.15 | 265.27 | 265.46 | 283,743 | +0.56(+0.21%) |
Jul 22, 2024 | 262.98 | 264.99 | 261.65 | 264.91 | 209,654 | +2.70(+1.03%) |
Jul 19, 2024 | 267.43 | 267.43 | 261.57 | 262.21 | 369,236 | -3.77(-1.42%) |
Jul 18, 2024 | 265.40 | 269.95 | 265.40 | 265.98 | 241,817 | +0.07(+0.03%) |
Jul 17, 2024 | 266.92 | 267.59 | 264.97 | 265.91 | 268,085 | -0.32(-0.12%) |
Jul 16, 2024 | 255.09 | 267.81 | 255.09 | 266.23 | 452,009 | +11.88(+4.67%) |
Jul 15, 2024 | 250.72 | 256.46 | 250.03 | 254.35 | 271,646 | +4.56(+1.83%) |
Jul 12, 2024 | 252.95 | 252.95 | 249.69 | 249.79 | 229,729 | -0.76(-0.30%) |
Jul 11, 2024 | 246.30 | 251.02 | 246.30 | 250.54 | 195,998 | +5.00(+2.04%) |
Jul 10, 2024 | 241.44 | 245.81 | 241.30 | 245.55 | 195,036 | +4.73(+1.96%) |
Jul 09, 2024 | 241.95 | 242.60 | 239.90 | 240.82 | 335,121 | -1.06(-0.44%) |
Jul 08, 2024 | 242.61 | 245.23 | 241.87 | 241.88 | 202,211 | -0.07(-0.03%) |
Jul 05, 2024 | 244.66 | 244.66 | 240.73 | 241.95 | 310,598 | -3.04(-1.24%) |
Jul 03, 2024 | 246.05 | 247.90 | 244.99 | 244.99 | 118,723 | -1.35(-0.55%) |
Jul 02, 2024 | 245.06 | 247.65 | 243.39 | 246.34 | 193,363 | +0.69(+0.28%) |