Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 282.89 | 283.43 | 280.25 | 280.64 | 76,751 | -1.65(-0.58%) |
Aug 16, 2024 | 279.70 | 282.85 | 278.67 | 282.29 | 103,998 | +1.65(+0.59%) |
Aug 15, 2024 | 277.20 | 284.39 | 275.45 | 280.64 | 101,237 | +8.06(+2.96%) |
Aug 14, 2024 | 273.81 | 274.44 | 269.58 | 272.58 | 110,135 | -0.78(-0.29%) |
Aug 13, 2024 | 264.43 | 275.58 | 264.43 | 273.36 | 127,345 | +7.09(+2.66%) |
Aug 12, 2024 | 270.26 | 270.26 | 265.30 | 266.27 | 73,335 | -4.97(-1.83%) |
Aug 09, 2024 | 268.74 | 273.29 | 268.00 | 271.24 | 88,453 | +1.65(+0.61%) |
Aug 08, 2024 | 265.45 | 270.50 | 264.00 | 269.59 | 77,427 | +4.50(+1.70%) |
Aug 07, 2024 | 268.96 | 271.69 | 264.81 | 265.09 | 118,849 | -1.00(-0.38%) |
Aug 06, 2024 | 270.16 | 273.61 | 265.70 | 266.09 | 102,668 | -1.88(-0.70%) |
Aug 05, 2024 | 272.01 | 273.81 | 267.42 | 267.97 | 146,979 | -11.20(-4.01%) |
Aug 02, 2024 | 276.77 | 282.14 | 276.27 | 279.17 | 116,103 | +2.08(+0.75%) |
Aug 01, 2024 | 281.41 | 281.41 | 276.12 | 277.09 | 131,716 | -3.12(-1.11%) |
Jul 31, 2024 | 282.39 | 285.64 | 279.44 | 280.21 | 131,973 | +1.02(+0.37%) |
Jul 30, 2024 | 285.07 | 285.84 | 278.98 | 279.19 | 118,710 | -4.52(-1.59%) |
Jul 29, 2024 | 288.95 | 289.05 | 277.05 | 283.71 | 204,583 | -7.20(-2.47%) |
Jul 26, 2024 | 262.00 | 295.10 | 262.00 | 290.91 | 358,744 | +20.39(+7.54%) |
Jul 25, 2024 | 270.19 | 274.99 | 270.19 | 270.52 | 305,372 | -1.33(-0.49%) |
Jul 24, 2024 | 273.14 | 275.64 | 268.79 | 271.85 | 200,729 | -1.62(-0.59%) |
Jul 23, 2024 | 275.01 | 277.30 | 273.18 | 273.47 | 143,148 | -1.79(-0.65%) |
Jul 22, 2024 | 280.00 | 280.00 | 274.81 | 275.26 | 124,325 | -4.03(-1.44%) |
Jul 19, 2024 | 280.68 | 281.48 | 277.76 | 279.29 | 115,300 | -1.46(-0.52%) |
Jul 18, 2024 | 286.88 | 292.11 | 280.70 | 280.75 | 129,764 | -6.10(-2.13%) |
Jul 17, 2024 | 289.40 | 290.58 | 283.76 | 286.85 | 109,295 | -0.47(-0.16%) |
Jul 16, 2024 | 286.47 | 291.25 | 283.27 | 287.32 | 98,704 | +2.74(+0.96%) |
Jul 15, 2024 | 289.23 | 289.23 | 282.91 | 284.58 | 74,963 | -3.69(-1.28%) |
Jul 12, 2024 | 287.54 | 289.81 | 286.11 | 288.27 | 85,043 | +0.14(+0.05%) |
Jul 11, 2024 | 285.88 | 291.63 | 284.15 | 288.13 | 123,636 | +3.39(+1.19%) |
Jul 10, 2024 | 289.46 | 290.05 | 281.27 | 284.74 | 116,615 | -4.76(-1.64%) |
Jul 09, 2024 | 291.45 | 294.64 | 288.75 | 289.50 | 101,500 | -3.05(-1.04%) |
Jul 08, 2024 | 296.86 | 298.00 | 292.55 | 292.55 | 112,544 | -2.52(-0.85%) |
Jul 05, 2024 | 294.81 | 296.38 | 293.07 | 295.07 | 111,531 | -1.37(-0.46%) |
Jul 03, 2024 | 302.35 | 302.59 | 295.91 | 296.44 | 43,145 | -4.48(-1.49%) |
Jul 02, 2024 | 301.14 | 302.36 | 298.22 | 300.92 | 76,046 | -0.98(-0.32%) |
Jul 01, 2024 | 304.17 | 305.01 | 299.58 | 301.90 | 111,787 | -3.15(-1.03%) |
Jun 28, 2024 | 303.82 | 305.24 | 299.20 | 305.05 | 328,420 | +2.69(+0.89%) |
Jun 27, 2024 | 302.36 | 305.55 | 299.49 | 302.36 | 134,550 | -1.14(-0.38%) |
Jun 26, 2024 | 299.02 | 303.51 | 299.02 | 303.50 | 111,554 | +2.47(+0.82%) |
Jun 25, 2024 | 296.51 | 303.70 | 295.17 | 301.03 | 116,516 | +3.09(+1.04%) |
Jun 24, 2024 | 296.69 | 301.60 | 295.34 | 297.94 | 133,695 | +0.70(+0.24%) |
Jun 21, 2024 | 294.50 | 298.55 | 294.40 | 297.24 | 289,531 | +2.20(+0.75%) |
Jun 20, 2024 | 293.62 | 297.79 | 292.64 | 295.04 | 101,937 | -0.52(-0.18%) |
Jun 18, 2024 | 289.04 | 296.07 | 289.04 | 295.56 | 112,372 | +4.64(+1.59%) |
Jun 17, 2024 | 284.06 | 292.85 | 284.06 | 290.92 | 109,023 | +6.05(+2.12%) |
Jun 14, 2024 | 284.46 | 287.64 | 281.95 | 284.87 | 107,306 | -1.44(-0.50%) |
Jun 13, 2024 | 289.14 | 289.14 | 282.73 | 286.31 | 130,437 | -2.83(-0.98%) |
Jun 12, 2024 | 287.78 | 289.97 | 284.00 | 289.14 | 110,514 | +3.35(+1.17%) |
Jun 11, 2024 | 290.16 | 293.41 | 284.11 | 285.79 | 195,970 | -6.01(-2.06%) |
Jun 10, 2024 | 289.80 | 292.96 | 288.79 | 291.80 | 141,263 | +0.27(+0.09%) |
Jun 07, 2024 | 292.59 | 294.68 | 288.97 | 291.53 | 110,668 | -3.25(-1.10%) |
Jun 06, 2024 | 301.28 | 303.77 | 293.75 | 294.78 | 230,861 | -7.13(-2.36%) |
Jun 05, 2024 | 300.00 | 306.20 | 296.27 | 301.91 | 191,586 | +3.50(+1.17%) |
Jun 04, 2024 | 302.85 | 304.99 | 291.52 | 298.41 | 334,477 | -4.35(-1.44%) |