Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 234.28 | 242.10 | 230.82 | 240.56 | 234,936 | +5.38(+2.29%) |
Aug 15, 2024 | 236.00 | 238.76 | 230.00 | 235.18 | 301,658 | +5.69(+2.48%) |
Aug 14, 2024 | 252.49 | 254.74 | 228.00 | 229.49 | 517,646 | -25.89(-10.14%) |
Aug 13, 2024 | 250.82 | 257.99 | 248.25 | 255.38 | 165,006 | +3.47(+1.38%) |
Aug 12, 2024 | 258.37 | 258.37 | 249.51 | 251.91 | 186,669 | -6.72(-2.60%) |
Aug 09, 2024 | 256.62 | 259.00 | 256.01 | 258.63 | 101,338 | +2.44(+0.95%) |
Aug 08, 2024 | 255.00 | 259.20 | 251.80 | 256.19 | 205,818 | +3.64(+1.44%) |
Aug 07, 2024 | 255.74 | 257.06 | 247.68 | 252.55 | 203,797 | +1.52(+0.61%) |
Aug 06, 2024 | 250.39 | 252.37 | 245.53 | 251.03 | 235,051 | +0.79(+0.32%) |
Aug 05, 2024 | 235.27 | 252.63 | 229.20 | 250.24 | 448,703 | -10.28(-3.95%) |
Aug 02, 2024 | 267.62 | 267.62 | 259.28 | 260.52 | 338,911 | -18.03(-6.47%) |
Aug 01, 2024 | 297.53 | 297.53 | 274.40 | 278.55 | 293,058 | -16.86(-5.71%) |
Jul 31, 2024 | 289.58 | 300.16 | 287.51 | 295.41 | 264,137 | +8.09(+2.82%) |
Jul 30, 2024 | 293.92 | 295.95 | 287.04 | 287.32 | 112,328 | -6.90(-2.35%) |
Jul 29, 2024 | 301.00 | 303.41 | 291.01 | 294.22 | 107,877 | -6.49(-2.16%) |
Jul 26, 2024 | 300.98 | 301.22 | 293.15 | 300.71 | 154,630 | +4.64(+1.57%) |
Jul 25, 2024 | 302.54 | 302.54 | 286.81 | 296.07 | 161,096 | -7.27(-2.40%) |
Jul 24, 2024 | 305.98 | 308.88 | 302.32 | 303.34 | 111,570 | -1.32(-0.43%) |
Jul 23, 2024 | 301.30 | 305.88 | 296.94 | 304.66 | 128,269 | +0.22(+0.07%) |
Jul 22, 2024 | 305.42 | 306.81 | 298.07 | 304.44 | 147,069 | -2.90(-0.94%) |
Jul 19, 2024 | 309.92 | 311.01 | 303.62 | 307.34 | 120,479 | -2.48(-0.80%) |
Jul 18, 2024 | 311.00 | 311.97 | 306.48 | 309.82 | 86,131 | -0.98(-0.32%) |
Jul 17, 2024 | 318.04 | 323.58 | 305.26 | 310.80 | 119,477 | -7.91(-2.48%) |
Jul 16, 2024 | 321.76 | 322.80 | 307.01 | 318.71 | 153,738 | -1.20(-0.38%) |
Jul 15, 2024 | 318.63 | 326.69 | 317.22 | 319.91 | 156,081 | +4.41(+1.40%) |
Jul 12, 2024 | 309.30 | 316.38 | 308.19 | 315.50 | 100,681 | +6.68(+2.16%) |
Jul 11, 2024 | 307.26 | 310.25 | 304.00 | 308.82 | 97,718 | +6.06(+2.00%) |
Jul 10, 2024 | 306.55 | 307.00 | 299.08 | 302.76 | 100,471 | -2.51(-0.82%) |
Jul 09, 2024 | 303.91 | 308.31 | 303.48 | 305.27 | 110,615 | +1.33(+0.44%) |
Jul 08, 2024 | 302.08 | 308.17 | 302.08 | 303.94 | 100,764 | +0.00(+0.00%) |
Jul 05, 2024 | 320.40 | 320.61 | 301.96 | 303.94 | 211,845 | -16.84(-5.25%) |
Jul 03, 2024 | 331.08 | 334.72 | 320.24 | 320.78 | 114,854 | -5.47(-1.68%) |
Jul 02, 2024 | 325.84 | 331.86 | 315.66 | 326.25 | 328,010 | -2.22(-0.68%) |
Jul 01, 2024 | 298.84 | 332.50 | 298.84 | 328.47 | 650,638 | +47.94(+17.09%) |
Jun 28, 2024 | 279.30 | 285.42 | 275.71 | 280.53 | 615,621 | +4.89(+1.77%) |
Jun 27, 2024 | 279.78 | 283.04 | 274.31 | 275.64 | 157,369 | -5.64(-2.01%) |
Jun 26, 2024 | 275.00 | 283.07 | 274.00 | 281.28 | 166,075 | +4.89(+1.77%) |
Jun 25, 2024 | 284.75 | 284.75 | 275.80 | 276.39 | 170,030 | -9.30(-3.26%) |
Jun 24, 2024 | 284.90 | 291.01 | 283.27 | 285.69 | 186,990 | -0.80(-0.28%) |
Jun 21, 2024 | 288.36 | 292.25 | 278.36 | 286.49 | 778,124 | -6.65(-2.27%) |
Jun 20, 2024 | 300.10 | 307.90 | 292.87 | 293.14 | 186,564 | -5.86(-1.96%) |
Jun 18, 2024 | 292.80 | 300.41 | 292.80 | 299.00 | 119,286 | +5.07(+1.72%) |
Jun 17, 2024 | 292.21 | 298.63 | 291.92 | 293.93 | 137,954 | -0.76(-0.26%) |
Jun 14, 2024 | 296.60 | 298.35 | 294.26 | 294.69 | 108,185 | -2.96(-0.99%) |
Jun 13, 2024 | 297.18 | 298.62 | 292.00 | 297.65 | 108,310 | -0.63(-0.21%) |
Jun 12, 2024 | 305.00 | 305.72 | 297.00 | 298.28 | 135,728 | -2.62(-0.87%) |
Jun 11, 2024 | 302.83 | 302.90 | 293.92 | 300.90 | 141,279 | -3.25(-1.07%) |
Jun 10, 2024 | 304.05 | 306.05 | 291.05 | 304.15 | 151,488 | -2.88(-0.94%) |
Jun 07, 2024 | 305.48 | 307.30 | 299.11 | 307.03 | 121,708 | -2.68(-0.87%) |
Jun 06, 2024 | 311.96 | 314.71 | 309.55 | 309.71 | 145,403 | -0.90(-0.29%) |
Jun 05, 2024 | 298.71 | 311.69 | 298.71 | 310.61 | 175,157 | +11.91(+3.99%) |
Jun 04, 2024 | 326.21 | 326.21 | 296.01 | 298.70 | 272,045 | -30.93(-9.38%) |