Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 319.49 | 319.86 | 316.53 | 317.83 | 85,082 | -2.13(-0.67%) |
Aug 27, 2024 | 318.66 | 320.14 | 318.36 | 319.96 | 108,770 | +0.27(+0.08%) |
Aug 26, 2024 | 321.00 | 321.26 | 318.87 | 319.69 | 50,244 | -0.59(-0.18%) |
Aug 23, 2024 | 318.33 | 320.63 | 318.07 | 320.28 | 75,489 | +4.21(+1.33%) |
Aug 22, 2024 | 319.95 | 320.37 | 315.87 | 316.07 | 248,964 | -2.76(-0.87%) |
Aug 21, 2024 | 318.21 | 319.25 | 317.47 | 318.83 | 41,140 | +1.18(+0.37%) |
Aug 20, 2024 | 318.21 | 318.95 | 316.92 | 317.65 | 32,903 | -0.80(-0.25%) |
Aug 19, 2024 | 315.65 | 318.45 | 315.49 | 318.45 | 58,436 | +3.23(+1.02%) |
Aug 16, 2024 | 313.51 | 315.71 | 313.51 | 315.22 | 172,870 | +0.61(+0.19%) |
Aug 15, 2024 | 312.68 | 314.82 | 312.56 | 314.61 | 78,209 | +5.31(+1.72%) |
Aug 14, 2024 | 308.98 | 309.80 | 307.55 | 309.30 | 50,036 | +1.05(+0.34%) |
Aug 13, 2024 | 305.15 | 308.41 | 305.15 | 308.25 | 88,598 | +4.90(+1.62%) |
Aug 12, 2024 | 304.22 | 304.79 | 302.24 | 303.35 | 211,567 | -0.33(-0.11%) |
Aug 09, 2024 | 301.95 | 304.18 | 301.31 | 303.68 | 299,659 | +1.52(+0.50%) |
Aug 08, 2024 | 298.58 | 302.59 | 297.50 | 302.16 | 74,087 | +7.02(+2.38%) |
Aug 07, 2024 | 301.05 | 302.49 | 295.00 | 295.14 | 133,818 | -2.52(-0.85%) |
Aug 06, 2024 | 295.77 | 301.65 | 295.04 | 297.66 | 157,110 | +2.91(+0.99%) |
Aug 05, 2024 | 290.49 | 298.14 | 290.01 | 294.75 | 296,256 | -8.88(-2.92%) |
Aug 02, 2024 | 305.02 | 305.64 | 301.06 | 303.63 | 134,690 | -6.14(-1.98%) |
Aug 01, 2024 | 315.48 | 316.65 | 307.79 | 309.77 | 120,057 | -4.69(-1.49%) |
Jul 31, 2024 | 313.96 | 316.43 | 312.93 | 314.46 | 75,781 | +4.39(+1.42%) |
Jul 30, 2024 | 312.07 | 312.78 | 308.05 | 310.07 | 69,291 | -0.90(-0.29%) |
Jul 29, 2024 | 312.57 | 312.71 | 310.50 | 310.97 | 105,339 | -0.41(-0.13%) |
Jul 26, 2024 | 310.04 | 312.61 | 309.89 | 311.38 | 44,218 | +3.63(+1.18%) |
Jul 25, 2024 | 308.66 | 312.70 | 306.96 | 307.75 | 118,760 | -0.84(-0.27%) |
Jul 24, 2024 | 313.01 | 313.40 | 308.26 | 308.59 | 102,659 | -7.18(-2.27%) |
Jul 23, 2024 | 315.94 | 317.40 | 315.74 | 315.77 | 80,208 | -0.52(-0.16%) |
Jul 22, 2024 | 314.90 | 316.39 | 313.88 | 316.29 | 210,722 | +3.54(+1.13%) |
Jul 19, 2024 | 314.39 | 315.35 | 312.29 | 312.75 | 163,168 | -1.87(-0.59%) |
Jul 18, 2024 | 318.47 | 319.06 | 313.58 | 314.62 | 99,920 | -2.98(-0.94%) |
Jul 17, 2024 | 318.72 | 319.24 | 317.42 | 317.60 | 59,740 | -4.15(-1.29%) |
Jul 16, 2024 | 320.29 | 322.19 | 320.20 | 321.75 | 75,928 | +2.31(+0.72%) |
Jul 15, 2024 | 319.60 | 321.12 | 318.45 | 319.44 | 91,510 | +1.18(+0.37%) |
Jul 12, 2024 | 316.53 | 319.95 | 316.53 | 318.26 | 73,474 | +2.38(+0.75%) |
Jul 11, 2024 | 318.23 | 318.73 | 315.70 | 315.88 | 74,858 | -1.53(-0.48%) |
Jul 10, 2024 | 315.20 | 317.66 | 314.95 | 317.41 | 70,513 | +3.02(+0.96%) |
Jul 09, 2024 | 314.78 | 315.31 | 314.34 | 314.39 | 33,467 | +0.04(+0.01%) |
Jul 08, 2024 | 314.44 | 314.91 | 313.87 | 314.35 | 64,905 | +0.43(+0.14%) |
Jul 05, 2024 | 312.60 | 314.21 | 312.23 | 313.92 | 73,881 | +1.47(+0.47%) |
Jul 03, 2024 | 311.01 | 312.66 | 311.01 | 312.45 | 34,773 | +1.11(+0.36%) |
Jul 02, 2024 | 308.27 | 311.34 | 308.27 | 311.34 | 45,857 | +2.07(+0.67%) |
Jul 01, 2024 | 309.74 | 309.74 | 307.96 | 309.27 | 165,360 | +0.60(+0.19%) |
Jun 28, 2024 | 310.64 | 312.07 | 308.13 | 308.67 | 349,872 | -1.23(-0.40%) |
Jun 27, 2024 | 309.12 | 309.94 | 308.88 | 309.90 | 94,596 | +0.74(+0.24%) |
Jun 26, 2024 | 308.16 | 309.48 | 307.90 | 309.16 | 175,562 | +0.16(+0.05%) |
Jun 25, 2024 | 308.86 | 309.07 | 307.72 | 309.00 | 83,847 | +0.84(+0.27%) |
Jun 24, 2024 | 308.35 | 310.02 | 308.03 | 308.16 | 212,547 | -0.54(-0.17%) |
Jun 21, 2024 | 308.90 | 309.06 | 307.87 | 308.70 | 53,564 | -0.34(-0.11%) |
Jun 20, 2024 | 310.15 | 310.67 | 308.06 | 309.04 | 106,135 | -0.80(-0.26%) |
Jun 18, 2024 | 309.21 | 309.91 | 308.96 | 309.84 | 307,615 | +0.60(+0.19%) |
Jun 17, 2024 | 306.33 | 309.72 | 306.00 | 309.24 | 191,279 | +2.56(+0.83%) |
Jun 14, 2024 | 306.06 | 306.68 | 305.10 | 306.68 | 44,566 | -0.17(-0.06%) |
Jun 13, 2024 | 307.88 | 307.88 | 305.63 | 306.85 | 66,759 | +0.12(+0.04%) |
Jun 12, 2024 | 307.08 | 308.49 | 306.22 | 306.73 | 64,874 | +2.71(+0.89%) |
Jun 11, 2024 | 302.61 | 304.04 | 301.39 | 304.02 | 75,658 | +0.43(+0.14%) |
Jun 10, 2024 | 301.90 | 303.62 | 301.66 | 303.59 | 42,818 | +1.13(+0.37%) |
Jun 07, 2024 | 302.30 | 304.02 | 301.84 | 302.46 | 83,192 | -0.63(-0.21%) |
Jun 06, 2024 | 303.26 | 303.71 | 302.29 | 303.09 | 62,328 | -0.17(-0.06%) |
Jun 05, 2024 | 301.07 | 303.34 | 300.02 | 303.26 | 84,924 | +3.60(+1.20%) |
Jun 04, 2024 | 299.27 | 300.21 | 297.98 | 299.66 | 49,102 | -0.08(-0.03%) |