Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 281.10 | 283.44 | 275.25 | 278.17 | 0 | -5.85(-2.06%) |
Aug 15, 2024 | 283.15 | 288.71 | 281.10 | 284.02 | 0 | -0.88(-0.31%) |
Aug 14, 2024 | 279.05 | 285.19 | 277.59 | 284.90 | 0 | +4.39(+1.56%) |
Aug 13, 2024 | 278.46 | 280.81 | 275.83 | 280.51 | 0 | +2.93(+1.05%) |
Aug 12, 2024 | 281.39 | 282.56 | 274.37 | 277.59 | 0 | -5.27(-1.86%) |
Aug 09, 2024 | 286.07 | 286.37 | 277.59 | 282.85 | 0 | -1.76(-0.62%) |
Aug 08, 2024 | 267.34 | 286.66 | 265.59 | 284.61 | 0 | +17.27(+6.46%) |
Aug 07, 2024 | 283.44 | 289.29 | 267.05 | 267.34 | 0 | -16.10(-5.68%) |
Aug 06, 2024 | 271.15 | 285.19 | 268.51 | 283.44 | 0 | +7.32(+2.65%) |
Aug 02, 2024 | 276.12 | 276.12 | 276.12 | 276.12 | 0 | -0.59(-0.21%) |
Aug 01, 2024 | 280.22 | 284.32 | 274.66 | 276.71 | 0 | -2.05(-0.74%) |
Jul 31, 2024 | 275.83 | 282.85 | 272.90 | 278.76 | 0 | +4.10(+1.49%) |
Jul 30, 2024 | 279.34 | 280.81 | 274.07 | 274.66 | 0 | -4.97(-1.78%) |
Jul 29, 2024 | 277.59 | 281.68 | 275.25 | 279.63 | 0 | -0.29(-0.10%) |
Jul 26, 2024 | 280.51 | 284.61 | 277.59 | 279.93 | 0 | -6.14(-2.15%) |
Jul 25, 2024 | 284.61 | 290.76 | 284.61 | 286.07 | 0 | -0.59(-0.20%) |
Jul 24, 2024 | 291.34 | 293.98 | 284.32 | 286.66 | 0 | -7.90(-2.68%) |
Jul 23, 2024 | 289.58 | 295.44 | 287.24 | 294.56 | 0 | -2.34(-0.79%) |
Jul 22, 2024 | 290.76 | 299.24 | 290.46 | 296.90 | 0 | +4.98(+1.70%) |
Jul 19, 2024 | 291.05 | 293.39 | 287.54 | 291.93 | 0 | -2.93(-0.99%) |
Jul 18, 2024 | 301.00 | 302.75 | 289.88 | 294.85 | 0 | -4.68(-1.56%) |
Jul 17, 2024 | 307.14 | 307.14 | 298.95 | 299.54 | 0 | -9.36(-3.03%) |
Jul 16, 2024 | 312.70 | 312.70 | 306.56 | 308.90 | 0 | -1.46(-0.47%) |
Jul 15, 2024 | 315.34 | 317.09 | 308.61 | 310.36 | 0 | -4.98(-1.58%) |
Jul 12, 2024 | 316.22 | 318.56 | 314.46 | 315.34 | 0 | +0.88(+0.28%) |
Jul 11, 2024 | 308.61 | 315.34 | 308.02 | 314.46 | 0 | +8.78(+2.87%) |
Jul 10, 2024 | 306.56 | 310.36 | 300.71 | 305.68 | 0 | +0.29(+0.10%) |
Jul 09, 2024 | 306.85 | 310.07 | 304.51 | 305.39 | 0 | -2.34(-0.76%) |
Jul 08, 2024 | 305.39 | 308.61 | 304.22 | 307.73 | 0 | +2.34(+0.77%) |
Jul 05, 2024 | 314.17 | 316.51 | 305.10 | 305.39 | 0 | -7.90(-2.52%) |
Jul 04, 2024 | 308.31 | 315.34 | 308.31 | 313.29 | 0 | +6.73(+2.20%) |
Jul 03, 2024 | 304.22 | 308.90 | 303.05 | 306.56 | 0 | +2.34(+0.77%) |
Jul 02, 2024 | 299.24 | 307.14 | 297.78 | 304.22 | 0 | +3.80(+1.27%) |
Jun 28, 2024 | 300.41 | 300.41 | 300.41 | 300.41 | 0 | -5.56(-1.82%) |
Jun 27, 2024 | 299.83 | 308.90 | 299.83 | 305.97 | 0 | +6.44(+2.15%) |
Jun 26, 2024 | 300.71 | 303.93 | 296.90 | 299.54 | 0 | -1.46(-0.49%) |
Jun 25, 2024 | 304.22 | 304.22 | 299.54 | 301.00 | 0 | -4.98(-1.63%) |
Jun 24, 2024 | 299.83 | 306.56 | 299.83 | 305.97 | 0 | +7.32(+2.45%) |
Jun 21, 2024 | 301.29 | 303.05 | 297.78 | 298.66 | 0 | -2.05(-0.68%) |
Jun 20, 2024 | 309.19 | 311.24 | 299.83 | 300.71 | 0 | -10.24(-3.29%) |
Jun 19, 2024 | 304.51 | 312.70 | 304.51 | 310.95 | 0 | +7.02(+2.31%) |
Jun 18, 2024 | 301.29 | 304.80 | 300.41 | 303.93 | 0 | -0.88(-0.29%) |