Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 317.39 | 319.40 | 312.09 | 312.58 | 20,056 | -1.99(-0.63%) |
Aug 23, 2024 | 310.58 | 316.65 | 310.50 | 314.57 | 32,387 | +6.72(+2.18%) |
Aug 22, 2024 | 311.88 | 312.98 | 307.06 | 307.85 | 22,692 | -5.97(-1.90%) |
Aug 21, 2024 | 311.86 | 315.88 | 310.69 | 313.82 | 28,261 | +1.85(+0.59%) |
Aug 20, 2024 | 317.30 | 317.30 | 310.43 | 311.97 | 16,538 | -4.76(-1.50%) |
Aug 19, 2024 | 314.84 | 316.73 | 313.48 | 316.73 | 18,969 | +1.00(+0.32%) |
Aug 16, 2024 | 316.40 | 319.57 | 314.96 | 315.73 | 34,818 | -1.08(-0.34%) |
Aug 15, 2024 | 315.00 | 319.46 | 311.21 | 316.81 | 32,725 | +9.04(+2.94%) |
Aug 14, 2024 | 304.69 | 309.40 | 304.69 | 307.77 | 23,198 | +2.54(+0.83%) |
Aug 13, 2024 | 302.62 | 305.64 | 300.55 | 305.23 | 36,494 | +5.26(+1.75%) |
Aug 12, 2024 | 300.62 | 302.34 | 297.51 | 299.97 | 39,594 | -2.03(-0.67%) |
Aug 09, 2024 | 297.71 | 302.28 | 297.71 | 302.00 | 23,519 | +1.47(+0.49%) |
Aug 08, 2024 | 292.21 | 300.53 | 291.01 | 300.53 | 29,995 | +11.63(+4.03%) |
Aug 07, 2024 | 291.59 | 291.59 | 286.98 | 288.90 | 28,151 | -6.46(-2.19%) |
Aug 06, 2024 | 287.95 | 298.04 | 287.95 | 295.36 | 32,692 | +4.97(+1.71%) |
Aug 05, 2024 | 293.97 | 293.97 | 287.14 | 290.39 | 34,127 | -10.82(-3.59%) |
Aug 02, 2024 | 295.41 | 301.21 | 294.07 | 301.21 | 45,141 | -5.61(-1.83%) |
Aug 01, 2024 | 305.60 | 309.40 | 297.76 | 306.82 | 46,869 | +0.02(+0.01%) |
Jul 31, 2024 | 321.46 | 321.46 | 305.36 | 306.80 | 73,771 | -13.19(-4.12%) |
Jul 30, 2024 | 310.21 | 320.93 | 307.49 | 319.99 | 57,979 | +12.17(+3.95%) |
Jul 29, 2024 | 307.12 | 314.31 | 305.55 | 307.82 | 38,729 | +0.19(+0.06%) |
Jul 26, 2024 | 304.50 | 308.39 | 302.67 | 307.63 | 31,083 | +5.55(+1.84%) |
Jul 25, 2024 | 299.88 | 308.26 | 299.88 | 302.08 | 35,716 | +2.80(+0.94%) |
Jul 24, 2024 | 293.73 | 303.73 | 293.73 | 299.28 | 43,527 | +3.50(+1.18%) |
Jul 23, 2024 | 286.70 | 296.63 | 286.70 | 295.78 | 38,295 | +9.86(+3.45%) |
Jul 22, 2024 | 284.49 | 286.16 | 280.32 | 285.92 | 50,360 | +1.61(+0.57%) |
Jul 19, 2024 | 282.71 | 285.32 | 281.55 | 284.31 | 34,967 | +3.14(+1.12%) |
Jul 18, 2024 | 285.62 | 288.86 | 279.50 | 281.17 | 31,901 | -3.83(-1.34%) |
Jul 17, 2024 | 285.00 | 295.69 | 284.32 | 285.00 | 61,604 | -2.85(-0.99%) |
Jul 16, 2024 | 270.76 | 287.99 | 270.48 | 287.85 | 67,601 | +20.15(+7.53%) |
Jul 15, 2024 | 267.77 | 270.77 | 266.66 | 267.70 | 74,396 | +0.99(+0.37%) |
Jul 12, 2024 | 262.77 | 266.82 | 262.41 | 266.71 | 63,985 | +4.41(+1.68%) |
Jul 11, 2024 | 260.37 | 262.77 | 259.60 | 262.30 | 79,028 | +6.80(+2.66%) |
Jul 10, 2024 | 250.63 | 255.62 | 250.63 | 255.50 | 19,256 | +5.13(+2.05%) |
Jul 09, 2024 | 256.20 | 256.20 | 250.10 | 250.37 | 25,658 | -5.83(-2.28%) |
Jul 08, 2024 | 260.70 | 262.77 | 255.83 | 256.20 | 30,578 | -2.26(-0.87%) |
Jul 05, 2024 | 254.72 | 259.02 | 254.72 | 258.46 | 23,552 | +2.96(+1.16%) |
Jul 03, 2024 | 259.51 | 259.51 | 252.90 | 255.50 | 18,085 | -3.17(-1.23%) |
Jul 02, 2024 | 250.79 | 260.00 | 250.79 | 258.67 | 34,336 | +6.57(+2.61%) |
Jul 01, 2024 | 254.12 | 254.80 | 251.60 | 252.10 | 32,436 | -2.17(-0.85%) |
Jun 28, 2024 | 253.83 | 256.76 | 251.39 | 254.27 | 121,646 | +2.85(+1.13%) |
Jun 27, 2024 | 253.01 | 253.01 | 249.30 | 251.42 | 30,336 | -0.04(-0.02%) |
Jun 26, 2024 | 251.26 | 254.93 | 250.97 | 251.46 | 27,809 | +0.20(+0.08%) |
Jun 25, 2024 | 247.15 | 251.57 | 247.15 | 251.26 | 32,423 | +3.10(+1.25%) |
Jun 24, 2024 | 244.37 | 249.90 | 244.37 | 248.16 | 29,288 | +3.51(+1.43%) |
Jun 21, 2024 | 245.38 | 246.17 | 244.47 | 244.65 | 115,702 | -0.27(-0.11%) |
Jun 20, 2024 | 248.73 | 250.41 | 244.82 | 244.92 | 20,944 | -4.62(-1.85%) |
Jun 18, 2024 | 249.15 | 252.24 | 249.15 | 249.54 | 34,778 | -0.46(-0.18%) |
Jun 17, 2024 | 244.07 | 250.00 | 244.07 | 250.00 | 37,472 | +4.75(+1.94%) |
Jun 14, 2024 | 241.72 | 247.00 | 239.43 | 245.25 | 38,571 | +2.09(+0.86%) |
Jun 13, 2024 | 239.76 | 243.16 | 237.77 | 243.16 | 35,428 | +2.36(+0.98%) |
Jun 12, 2024 | 239.77 | 242.88 | 237.74 | 240.80 | 39,468 | +5.61(+2.39%) |
Jun 11, 2024 | 231.63 | 235.19 | 230.00 | 235.19 | 34,040 | +2.56(+1.10%) |
Jun 10, 2024 | 234.17 | 234.17 | 229.59 | 232.63 | 51,820 | -1.87(-0.80%) |
Jun 07, 2024 | 237.80 | 238.41 | 234.00 | 234.50 | 28,402 | -4.80(-2.01%) |
Jun 06, 2024 | 238.17 | 240.31 | 237.50 | 239.30 | 28,252 | -0.25(-0.10%) |
Jun 05, 2024 | 239.25 | 241.60 | 238.21 | 239.55 | 31,985 | +0.06(+0.03%) |
Jun 04, 2024 | 238.99 | 241.57 | 238.92 | 239.49 | 26,301 | -0.36(-0.15%) |