Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 301.65 | 302.69 | 299.64 | 301.32 | 450,199 | -0.33(-0.11%) |
Aug 16, 2024 | 299.29 | 302.76 | 298.56 | 301.65 | 578,191 | +1.85(+0.62%) |
Aug 15, 2024 | 296.54 | 301.46 | 294.80 | 299.80 | 699,753 | +7.81(+2.67%) |
Aug 14, 2024 | 290.78 | 293.17 | 289.28 | 291.99 | 948,992 | +0.25(+0.09%) |
Aug 13, 2024 | 292.73 | 293.32 | 289.05 | 291.74 | 804,031 | +0.80(+0.27%) |
Aug 12, 2024 | 296.05 | 296.05 | 289.87 | 290.94 | 767,674 | -3.03(-1.03%) |
Aug 09, 2024 | 297.38 | 299.01 | 293.50 | 293.97 | 597,257 | -3.27(-1.10%) |
Aug 08, 2024 | 293.76 | 299.08 | 293.43 | 297.24 | 576,619 | +5.25(+1.80%) |
Aug 07, 2024 | 295.89 | 298.96 | 291.68 | 291.99 | 846,986 | -0.32(-0.11%) |
Aug 06, 2024 | 285.00 | 297.24 | 282.19 | 292.31 | 1,326,340 | +9.66(+3.42%) |
Aug 05, 2024 | 286.88 | 286.88 | 278.20 | 282.65 | 1,253,248 | -7.71(-2.66%) |
Aug 02, 2024 | 303.71 | 303.71 | 288.15 | 290.36 | 1,187,046 | -15.73(-5.14%) |
Aug 01, 2024 | 305.00 | 322.83 | 302.83 | 306.09 | 1,851,965 | +14.29(+4.90%) |
Jul 31, 2024 | 291.49 | 295.72 | 289.88 | 291.80 | 802,193 | +2.76(+0.95%) |
Jul 30, 2024 | 291.20 | 294.17 | 288.82 | 289.04 | 629,413 | -2.16(-0.74%) |
Jul 29, 2024 | 290.00 | 293.90 | 289.01 | 291.20 | 678,615 | +0.82(+0.28%) |
Jul 26, 2024 | 285.87 | 293.08 | 285.17 | 290.38 | 545,046 | +7.21(+2.55%) |
Jul 25, 2024 | 281.79 | 288.35 | 281.42 | 283.17 | 590,261 | +1.60(+0.57%) |
Jul 24, 2024 | 281.90 | 284.72 | 278.05 | 281.57 | 620,306 | -2.08(-0.73%) |
Jul 23, 2024 | 288.41 | 289.42 | 280.07 | 283.65 | 959,363 | -8.60(-2.94%) |
Jul 22, 2024 | 292.12 | 293.27 | 287.42 | 292.25 | 801,449 | +1.10(+0.38%) |
Jul 19, 2024 | 298.99 | 299.00 | 290.01 | 291.15 | 1,763,952 | -7.08(-2.37%) |
Jul 18, 2024 | 293.57 | 302.87 | 293.57 | 298.23 | 661,786 | +3.13(+1.06%) |
Jul 17, 2024 | 298.27 | 301.98 | 295.06 | 295.10 | 827,824 | -4.33(-1.45%) |
Jul 16, 2024 | 289.96 | 299.85 | 288.97 | 299.43 | 909,719 | +10.50(+3.63%) |
Jul 15, 2024 | 285.91 | 292.25 | 284.42 | 288.93 | 627,975 | +4.07(+1.43%) |
Jul 12, 2024 | 282.67 | 287.31 | 282.33 | 284.86 | 716,819 | +4.82(+1.72%) |
Jul 11, 2024 | 275.11 | 281.70 | 275.00 | 280.04 | 858,023 | +5.95(+2.17%) |
Jul 10, 2024 | 270.53 | 274.23 | 268.86 | 274.09 | 699,806 | +5.41(+2.01%) |
Jul 09, 2024 | 269.27 | 272.14 | 267.52 | 268.68 | 839,851 | -0.94(-0.35%) |
Jul 08, 2024 | 268.11 | 270.30 | 268.01 | 269.62 | 695,037 | +2.99(+1.12%) |
Jul 05, 2024 | 272.00 | 272.00 | 265.41 | 266.63 | 772,279 | -5.45(-2.00%) |
Jul 03, 2024 | 267.99 | 272.38 | 267.02 | 272.08 | 504,655 | +4.53(+1.69%) |
Jul 02, 2024 | 269.90 | 271.35 | 266.81 | 267.55 | 843,318 | -4.74(-1.74%) |
Jul 01, 2024 | 279.00 | 279.43 | 270.57 | 272.29 | 664,494 | -4.64(-1.68%) |
Jun 28, 2024 | 281.40 | 284.69 | 272.75 | 276.93 | 1,643,842 | -3.56(-1.27%) |
Jun 27, 2024 | 281.70 | 283.61 | 279.97 | 280.49 | 970,688 | -1.18(-0.42%) |
Jun 26, 2024 | 282.45 | 283.92 | 279.36 | 281.67 | 746,121 | -1.45(-0.51%) |
Jun 25, 2024 | 282.77 | 283.96 | 279.90 | 283.12 | 869,348 | -0.84(-0.30%) |
Jun 24, 2024 | 280.43 | 286.30 | 278.42 | 283.96 | 899,703 | +7.02(+2.53%) |
Jun 21, 2024 | 278.22 | 279.86 | 275.66 | 276.94 | 3,369,734 | -1.37(-0.49%) |
Jun 20, 2024 | 279.77 | 283.88 | 275.91 | 278.31 | 2,121,197 | +4.52(+1.65%) |
Jun 18, 2024 | 270.94 | 274.15 | 269.00 | 273.79 | 943,803 | +3.88(+1.44%) |
Jun 17, 2024 | 266.12 | 270.69 | 265.86 | 269.91 | 708,280 | +3.43(+1.29%) |
Jun 14, 2024 | 267.40 | 267.82 | 261.51 | 266.48 | 906,305 | -3.90(-1.44%) |
Jun 13, 2024 | 270.93 | 273.04 | 267.47 | 270.38 | 743,231 | -1.82(-0.67%) |
Jun 12, 2024 | 274.45 | 275.27 | 269.68 | 272.20 | 707,010 | +0.50(+0.18%) |
Jun 11, 2024 | 272.18 | 273.16 | 269.58 | 271.70 | 665,445 | -1.47(-0.54%) |
Jun 10, 2024 | 270.97 | 275.24 | 270.97 | 273.17 | 795,271 | +1.30(+0.48%) |
Jun 07, 2024 | 273.00 | 274.90 | 270.54 | 271.87 | 770,361 | -2.35(-0.86%) |
Jun 06, 2024 | 278.22 | 278.72 | 273.50 | 274.22 | 773,369 | -4.59(-1.65%) |
Jun 05, 2024 | 273.97 | 279.62 | 273.88 | 278.81 | 1,071,949 | +5.70(+2.09%) |
Jun 04, 2024 | 274.10 | 276.00 | 271.56 | 273.11 | 726,560 | -2.11(-0.77%) |