Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 306.35 | 308.50 | 303.83 | 306.76 | 76,893 | +1.91(+0.63%) |
Aug 13, 2024 | 303.86 | 306.11 | 301.65 | 304.85 | 117,781 | +2.90(+0.96%) |
Aug 12, 2024 | 304.82 | 304.82 | 300.80 | 301.95 | 77,048 | -2.53(-0.83%) |
Aug 09, 2024 | 309.27 | 310.90 | 302.92 | 304.48 | 115,899 | -6.01(-1.94%) |
Aug 08, 2024 | 304.09 | 310.90 | 304.09 | 310.49 | 68,170 | +9.73(+3.24%) |
Aug 07, 2024 | 305.95 | 307.50 | 297.90 | 300.76 | 104,919 | -2.46(-0.81%) |
Aug 06, 2024 | 300.87 | 307.43 | 298.11 | 303.22 | 70,876 | +4.51(+1.51%) |
Aug 05, 2024 | 292.90 | 303.29 | 285.81 | 298.71 | 86,766 | -8.20(-2.67%) |
Aug 02, 2024 | 304.96 | 310.99 | 299.97 | 306.91 | 106,371 | -8.16(-2.59%) |
Aug 01, 2024 | 322.00 | 327.04 | 303.66 | 315.07 | 130,690 | -9.35(-2.88%) |
Jul 31, 2024 | 312.85 | 325.75 | 306.60 | 324.42 | 223,149 | +24.77(+8.27%) |
Jul 30, 2024 | 300.51 | 302.52 | 298.38 | 299.65 | 80,284 | -0.09(-0.03%) |
Jul 29, 2024 | 300.64 | 304.20 | 297.26 | 299.74 | 71,270 | -1.13(-0.38%) |
Jul 26, 2024 | 296.98 | 301.00 | 295.62 | 300.87 | 105,714 | +9.37(+3.21%) |
Jul 25, 2024 | 289.93 | 297.69 | 288.79 | 291.50 | 80,620 | +2.25(+0.78%) |
Jul 24, 2024 | 298.52 | 299.56 | 288.89 | 289.25 | 89,242 | -9.34(-3.13%) |
Jul 23, 2024 | 293.29 | 298.94 | 292.13 | 298.60 | 84,223 | +5.31(+1.81%) |
Jul 22, 2024 | 284.96 | 293.51 | 284.19 | 293.29 | 109,918 | +9.15(+3.22%) |
Jul 19, 2024 | 288.14 | 289.25 | 282.90 | 284.13 | 64,240 | -3.17(-1.10%) |
Jul 18, 2024 | 291.23 | 294.40 | 286.28 | 287.30 | 87,412 | -4.77(-1.63%) |
Jul 17, 2024 | 298.08 | 300.74 | 291.75 | 292.07 | 244,205 | -8.99(-2.99%) |
Jul 16, 2024 | 291.18 | 301.14 | 291.18 | 301.06 | 99,939 | +13.17(+4.57%) |
Jul 15, 2024 | 281.30 | 288.11 | 279.09 | 287.89 | 107,796 | +9.35(+3.36%) |
Jul 12, 2024 | 280.51 | 283.11 | 277.36 | 278.54 | 96,604 | +0.65(+0.23%) |
Jul 11, 2024 | 275.95 | 281.27 | 275.95 | 277.89 | 103,427 | +4.14(+1.51%) |
Jul 10, 2024 | 272.66 | 274.04 | 270.51 | 273.75 | 59,892 | +3.04(+1.12%) |
Jul 09, 2024 | 272.79 | 273.70 | 269.26 | 270.71 | 48,804 | -2.07(-0.76%) |
Jul 08, 2024 | 272.45 | 276.44 | 271.91 | 272.78 | 76,800 | +1.05(+0.39%) |
Jul 05, 2024 | 268.45 | 272.40 | 267.37 | 271.73 | 123,758 | +3.24(+1.21%) |
Jul 03, 2024 | 266.91 | 268.63 | 266.69 | 268.50 | 41,564 | +1.33(+0.50%) |
Jul 02, 2024 | 263.81 | 267.57 | 263.81 | 267.17 | 69,857 | +3.81(+1.45%) |
Jul 01, 2024 | 265.73 | 265.73 | 260.30 | 263.36 | 73,391 | -1.76(-0.66%) |
Jun 28, 2024 | 264.98 | 268.29 | 262.28 | 265.12 | 223,025 | +0.85(+0.32%) |
Jun 27, 2024 | 264.74 | 273.80 | 261.81 | 264.27 | 228,418 | -0.57(-0.21%) |
Jun 26, 2024 | 264.81 | 264.84 | 262.29 | 264.84 | 72,117 | -0.34(-0.13%) |
Jun 25, 2024 | 268.26 | 268.26 | 262.18 | 265.18 | 128,601 | -3.08(-1.15%) |
Jun 24, 2024 | 265.27 | 271.59 | 265.27 | 268.26 | 156,155 | +2.99(+1.13%) |
Jun 21, 2024 | 262.75 | 266.14 | 260.90 | 265.27 | 216,508 | +2.74(+1.04%) |
Jun 20, 2024 | 268.15 | 269.67 | 261.31 | 262.53 | 140,718 | -6.13(-2.28%) |
Jun 18, 2024 | 266.07 | 270.11 | 266.07 | 268.67 | 141,382 | +2.60(+0.98%) |
Jun 17, 2024 | 262.37 | 269.28 | 261.89 | 266.07 | 95,002 | +2.87(+1.09%) |
Jun 14, 2024 | 261.79 | 263.57 | 257.77 | 263.20 | 66,003 | -1.95(-0.74%) |
Jun 13, 2024 | 268.76 | 268.76 | 260.80 | 265.15 | 131,392 | -3.70(-1.38%) |
Jun 12, 2024 | 264.06 | 270.61 | 263.16 | 268.85 | 144,035 | +9.97(+3.85%) |
Jun 11, 2024 | 252.85 | 259.36 | 249.82 | 258.87 | 344,168 | +5.42(+2.14%) |
Jun 10, 2024 | 252.29 | 256.42 | 252.29 | 253.46 | 83,475 | +0.36(+0.14%) |
Jun 07, 2024 | 255.93 | 257.97 | 252.60 | 253.10 | 128,441 | -4.13(-1.60%) |
Jun 06, 2024 | 255.92 | 259.12 | 254.69 | 257.23 | 81,446 | +1.67(+0.65%) |
Jun 05, 2024 | 252.38 | 255.81 | 252.19 | 255.56 | 56,289 | +3.36(+1.33%) |
Jun 04, 2024 | 253.74 | 254.62 | 248.72 | 252.20 | 69,010 | -2.65(-1.04%) |