Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 303.52 | 314.98 | 303.52 | 310.25 | 60 | -4.63(-1.47%) |
Aug 29, 2024 | 311.00 | 314.88 | 311.00 | 314.88 | 85 | +3.88(+1.25%) |
Aug 28, 2024 | 315.80 | 315.80 | 311.00 | 311.00 | 119 | +9.73(+3.23%) |
Aug 27, 2024 | 304.91 | 310.79 | 301.27 | 301.27 | 139 | +1.52(+0.51%) |
Aug 22, 2024 | 299.75 | 0 | -1.16(-0.39%) | |||
Aug 21, 2024 | 298.00 | 302.50 | 298.00 | 300.91 | 73 | +2.48(+0.83%) |
Aug 20, 2024 | 300.00 | 300.00 | 298.43 | 298.43 | 68 | +8.78(+3.03%) |
Aug 19, 2024 | 296.47 | 296.47 | 289.65 | 289.65 | 67 | +9.60(+3.43%) |
Aug 14, 2024 | 280.05 | 0 | +0.01(+0.00%) | |||
Aug 13, 2024 | 280.04 | 280.04 | 280.04 | 280.04 | 569 | +6.00(+2.19%) |
Aug 12, 2024 | 274.04 | 274.04 | 274.04 | 274.04 | 128 | +8.69(+3.27%) |
Aug 05, 2024 | 265.35 | 105 | -6.75(-2.48%) | |||
Aug 02, 2024 | 272.10 | 272.10 | 272.10 | 272.10 | 100 | +0.00(+0.00%) |
Aug 01, 2024 | 272.10 | 281.35 | 272.10 | 272.10 | 76 | -10.38(-3.67%) |
Jul 31, 2024 | 282.48 | 282.48 | 282.48 | 282.48 | 698 | +2.22(+0.79%) |
Jul 29, 2024 | 280.26 | 0 | +3.40(+1.23%) | |||
Jul 26, 2024 | 276.86 | 276.86 | 276.86 | 276.86 | 100 | -3.14(-1.12%) |
Jul 25, 2024 | 280.00 | 280.00 | 275.25 | 280.00 | 213 | +4.75(+1.73%) |
Jul 24, 2024 | 275.25 | 281.74 | 275.25 | 275.25 | 606 | +0.00(+0.00%) |
Jul 23, 2024 | 285.00 | 285.00 | 275.25 | 275.25 | 514 | -9.75(-3.42%) |
Jul 19, 2024 | 285.00 | 0 | +1.02(+0.36%) | |||
Jul 18, 2024 | 287.83 | 287.83 | 283.98 | 283.98 | 2 | -2.84(-0.99%) |
Jul 17, 2024 | 288.00 | 288.00 | 286.82 | 286.82 | 23 | +8.52(+3.06%) |
Jul 16, 2024 | 293.90 | 293.90 | 278.30 | 278.30 | 111 | -11.83(-4.08%) |
Jul 15, 2024 | 290.13 | 290.13 | 290.13 | 290.13 | 4 | +0.13(+0.04%) |
Jul 12, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 150 | +9.91(+3.54%) |
Jul 11, 2024 | 280.09 | 286.50 | 280.09 | 280.09 | 60 | -1.84(-0.65%) |
Jul 10, 2024 | 281.96 | 281.96 | 281.93 | 281.93 | 51 | +5.24(+1.89%) |
Jul 09, 2024 | 277.34 | 277.34 | 276.69 | 276.69 | 208 | -7.31(-2.57%) |
Jul 08, 2024 | 282.70 | 284.00 | 282.70 | 284.00 | 28 | +5.87(+2.11%) |
Jul 05, 2024 | 278.13 | 278.13 | 278.13 | 278.13 | 100 | -4.72(-1.67%) |
Jul 03, 2024 | 274.32 | 282.85 | 274.32 | 282.85 | 100 | +3.28(+1.17%) |
Jul 02, 2024 | 271.15 | 279.57 | 271.15 | 279.57 | 187 | -6.93(-2.42%) |
Jul 01, 2024 | 276.00 | 286.50 | 275.81 | 286.50 | 149 | +8.20(+2.95%) |
Jun 28, 2024 | 282.00 | 282.00 | 278.30 | 278.30 | 444 | -7.26(-2.54%) |
Jun 27, 2024 | 276.10 | 285.56 | 276.10 | 285.56 | 114 | +2.06(+0.73%) |
Jun 26, 2024 | 283.60 | 283.60 | 283.50 | 283.50 | 354 | +9.78(+3.57%) |
Jun 25, 2024 | 280.09 | 280.09 | 273.68 | 273.72 | 157 | -10.28(-3.62%) |
Jun 24, 2024 | 283.06 | 284.00 | 283.06 | 284.00 | 1,013 | +12.17(+4.48%) |
Jun 21, 2024 | 271.83 | 271.83 | 271.83 | 271.83 | 100 | -5.90(-2.12%) |
Jun 20, 2024 | 277.73 | 277.73 | 277.73 | 277.73 | 18 | +7.73(+2.86%) |
Jun 18, 2024 | 274.75 | 274.75 | 270.00 | 270.00 | 401 | -10.62(-3.79%) |
Jun 17, 2024 | 269.78 | 280.62 | 269.78 | 280.62 | 13 | +10.62(+3.93%) |
Jun 14, 2024 | 272.08 | 272.08 | 270.00 | 270.00 | 208 | -6.99(-2.52%) |
Jun 13, 2024 | 284.78 | 284.78 | 275.96 | 276.99 | 83 | -5.51(-1.95%) |
Jun 12, 2024 | 280.00 | 282.50 | 279.15 | 282.50 | 226 | +7.50(+2.73%) |
Jun 11, 2024 | 275.76 | 275.76 | 270.05 | 275.00 | 106 | +3.00(+1.10%) |
Jun 10, 2024 | 280.00 | 280.00 | 272.00 | 272.00 | 110 | -8.01(-2.86%) |
Jun 07, 2024 | 288.92 | 288.92 | 280.01 | 280.01 | 100 | -3.54(-1.25%) |
Jun 06, 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 232 | -10.41(-3.54%) |
Jun 05, 2024 | 285.30 | 293.96 | 285.30 | 293.96 | 301 | -0.45(-0.15%) |
Jun 04, 2024 | 290.55 | 294.41 | 290.55 | 294.41 | 69 | -2.09(-0.70%) |