Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 295.02 | 295.43 | 290.25 | 292.21 | 217,395 | -3.21(-1.09%) |
Aug 13, 2024 | 291.13 | 295.94 | 291.13 | 295.42 | 436,878 | +4.86(+1.67%) |
Aug 12, 2024 | 287.87 | 290.88 | 285.31 | 290.56 | 409,364 | +2.71(+0.94%) |
Aug 09, 2024 | 292.43 | 294.36 | 283.18 | 287.85 | 886,489 | -5.17(-1.76%) |
Aug 08, 2024 | 297.89 | 299.40 | 291.16 | 293.02 | 731,783 | -0.75(-0.26%) |
Aug 07, 2024 | 304.20 | 304.37 | 293.33 | 293.77 | 557,500 | -10.69(-3.51%) |
Aug 06, 2024 | 304.15 | 310.41 | 301.81 | 304.46 | 711,794 | +2.86(+0.95%) |
Aug 05, 2024 | 296.50 | 303.78 | 293.47 | 301.60 | 981,174 | +1.32(+0.44%) |
Aug 02, 2024 | 299.31 | 301.22 | 291.92 | 300.28 | 457,514 | -2.03(-0.67%) |
Aug 01, 2024 | 304.13 | 309.05 | 297.46 | 302.31 | 794,291 | -3.86(-1.26%) |
Jul 31, 2024 | 299.40 | 307.40 | 297.43 | 306.17 | 1,193,090 | +6.66(+2.22%) |
Jul 30, 2024 | 287.69 | 299.86 | 286.79 | 299.51 | 926,342 | +11.39(+3.95%) |
Jul 29, 2024 | 286.48 | 293.11 | 283.58 | 288.12 | 775,523 | +3.36(+1.18%) |
Jul 26, 2024 | 279.63 | 289.45 | 275.49 | 284.76 | 1,190,419 | +7.60(+2.74%) |
Jul 25, 2024 | 282.40 | 295.19 | 265.00 | 277.16 | 3,347,382 | -46.61(-14.40%) |
Jul 24, 2024 | 317.77 | 325.01 | 312.68 | 323.77 | 1,040,325 | +7.59(+2.40%) |
Jul 23, 2024 | 322.09 | 323.00 | 312.22 | 316.18 | 770,400 | -1.84(-0.58%) |
Jul 22, 2024 | 321.30 | 322.50 | 311.59 | 318.02 | 984,749 | +0.10(+0.03%) |
Jul 19, 2024 | 319.48 | 319.48 | 313.90 | 317.92 | 554,641 | +1.58(+0.50%) |
Jul 18, 2024 | 324.74 | 330.64 | 316.25 | 316.34 | 533,812 | -10.70(-3.27%) |
Jul 17, 2024 | 327.87 | 332.23 | 325.19 | 327.04 | 291,484 | -2.07(-0.63%) |
Jul 16, 2024 | 322.00 | 330.02 | 320.16 | 329.11 | 366,705 | +9.00(+2.81%) |
Jul 15, 2024 | 323.15 | 328.26 | 319.49 | 320.11 | 443,660 | -2.87(-0.89%) |
Jul 12, 2024 | 334.24 | 334.24 | 322.74 | 322.98 | 631,594 | -10.32(-3.10%) |
Jul 11, 2024 | 324.66 | 334.23 | 324.05 | 333.30 | 442,686 | +11.95(+3.72%) |
Jul 10, 2024 | 319.43 | 322.95 | 316.86 | 321.35 | 686,167 | +2.72(+0.85%) |
Jul 09, 2024 | 320.59 | 320.59 | 314.21 | 318.63 | 604,805 | -1.35(-0.42%) |
Jul 08, 2024 | 320.53 | 326.08 | 318.31 | 319.98 | 390,907 | -2.58(-0.80%) |
Jul 05, 2024 | 322.16 | 322.83 | 319.08 | 322.56 | 258,765 | +1.66(+0.52%) |
Jul 03, 2024 | 322.09 | 322.66 | 318.13 | 320.90 | 227,207 | -1.70(-0.53%) |
Jul 02, 2024 | 326.61 | 332.79 | 322.44 | 322.60 | 334,458 | -1.95(-0.60%) |
Jul 01, 2024 | 331.46 | 335.34 | 322.53 | 324.55 | 375,231 | -4.84(-1.47%) |
Jun 28, 2024 | 330.03 | 334.22 | 326.02 | 329.39 | 1,219,843 | +0.63(+0.19%) |
Jun 27, 2024 | 323.18 | 332.69 | 323.18 | 328.76 | 517,132 | +5.08(+1.57%) |
Jun 26, 2024 | 322.51 | 326.97 | 320.02 | 323.68 | 359,422 | +0.08(+0.02%) |
Jun 25, 2024 | 330.00 | 330.00 | 320.00 | 323.60 | 526,380 | -7.40(-2.24%) |
Jun 24, 2024 | 331.77 | 335.66 | 328.13 | 331.00 | 529,495 | -1.76(-0.53%) |
Jun 21, 2024 | 329.37 | 333.51 | 323.86 | 332.76 | 993,254 | +4.12(+1.25%) |
Jun 20, 2024 | 321.32 | 331.18 | 319.42 | 328.64 | 1,073,730 | +6.57(+2.04%) |
Jun 18, 2024 | 336.52 | 336.54 | 310.00 | 322.07 | 1,095,650 | -14.01(-4.17%) |
Jun 17, 2024 | 332.78 | 339.36 | 330.37 | 336.08 | 514,685 | +2.83(+0.85%) |
Jun 14, 2024 | 334.66 | 337.91 | 329.43 | 333.25 | 374,565 | -3.04(-0.90%) |
Jun 13, 2024 | 336.28 | 339.42 | 333.41 | 336.29 | 687,777 | -2.13(-0.63%) |
Jun 12, 2024 | 329.53 | 342.42 | 327.63 | 338.42 | 810,083 | +10.25(+3.12%) |
Jun 11, 2024 | 318.14 | 328.22 | 317.34 | 328.17 | 625,928 | +8.31(+2.60%) |
Jun 10, 2024 | 313.05 | 320.00 | 311.84 | 319.86 | 446,594 | +5.18(+1.65%) |
Jun 07, 2024 | 313.31 | 317.54 | 312.05 | 314.68 | 452,043 | -0.52(-0.16%) |
Jun 06, 2024 | 316.91 | 318.60 | 314.99 | 315.20 | 340,711 | -2.49(-0.78%) |
Jun 05, 2024 | 318.88 | 322.44 | 317.48 | 317.69 | 382,243 | -0.73(-0.23%) |
Jun 04, 2024 | 329.17 | 331.11 | 317.00 | 318.42 | 557,439 | -10.31(-3.14%) |