Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 294.91 | 297.58 | 294.20 | 296.13 | 712,231 | +1.23(+0.42%) |
Aug 27, 2024 | 297.23 | 297.64 | 292.73 | 294.90 | 828,693 | -2.34(-0.79%) |
Aug 26, 2024 | 298.57 | 299.31 | 295.75 | 297.24 | 771,593 | +0.06(+0.02%) |
Aug 23, 2024 | 295.91 | 298.57 | 294.84 | 297.18 | 865,594 | +2.90(+0.99%) |
Aug 22, 2024 | 292.60 | 294.63 | 290.67 | 294.28 | 980,052 | +2.76(+0.95%) |
Aug 21, 2024 | 290.76 | 292.62 | 289.29 | 291.52 | 787,397 | +3.08(+1.07%) |
Aug 20, 2024 | 287.99 | 289.00 | 286.46 | 288.44 | 591,660 | +0.02(+0.01%) |
Aug 19, 2024 | 285.88 | 288.87 | 285.52 | 288.42 | 804,124 | +3.02(+1.06%) |
Aug 16, 2024 | 284.00 | 285.55 | 279.15 | 285.40 | 1,318,336 | +1.22(+0.43%) |
Aug 15, 2024 | 287.30 | 291.70 | 282.64 | 284.18 | 1,292,880 | +0.85(+0.30%) |
Aug 14, 2024 | 283.31 | 285.03 | 282.81 | 283.33 | 768,242 | +0.23(+0.08%) |
Aug 13, 2024 | 280.23 | 283.39 | 279.20 | 283.10 | 1,232,043 | +3.95(+1.42%) |
Aug 12, 2024 | 279.21 | 281.41 | 277.49 | 279.15 | 1,247,310 | +1.74(+0.63%) |
Aug 09, 2024 | 277.44 | 277.97 | 274.15 | 277.41 | 1,256,176 | -1.21(-0.43%) |
Aug 08, 2024 | 279.12 | 281.80 | 276.46 | 278.62 | 1,573,339 | +0.49(+0.18%) |
Aug 07, 2024 | 289.00 | 289.00 | 277.06 | 278.13 | 1,790,380 | -7.60(-2.66%) |
Aug 06, 2024 | 284.80 | 289.70 | 282.57 | 285.73 | 1,424,596 | +2.64(+0.93%) |
Aug 05, 2024 | 284.61 | 289.18 | 279.60 | 283.09 | 2,683,997 | -9.21(-3.15%) |
Aug 02, 2024 | 292.98 | 294.54 | 287.73 | 292.30 | 2,254,244 | -5.53(-1.86%) |
Aug 01, 2024 | 303.22 | 305.87 | 296.29 | 297.83 | 1,533,969 | -4.42(-1.46%) |
Jul 31, 2024 | 301.05 | 305.61 | 300.88 | 302.25 | 947,412 | +1.37(+0.46%) |
Jul 30, 2024 | 299.96 | 303.00 | 299.31 | 300.88 | 1,038,508 | +1.65(+0.55%) |
Jul 29, 2024 | 300.32 | 301.97 | 298.06 | 299.23 | 865,080 | -0.91(-0.30%) |
Jul 26, 2024 | 299.85 | 302.18 | 297.47 | 300.14 | 1,200,883 | +1.55(+0.52%) |
Jul 25, 2024 | 298.29 | 303.29 | 298.01 | 298.59 | 1,262,652 | +0.31(+0.10%) |
Jul 24, 2024 | 300.81 | 300.81 | 296.58 | 298.28 | 1,541,487 | -2.52(-0.84%) |
Jul 23, 2024 | 299.00 | 304.09 | 297.75 | 300.80 | 2,268,466 | -6.63(-2.16%) |
Jul 22, 2024 | 307.00 | 307.74 | 301.40 | 307.43 | 1,414,196 | +1.12(+0.37%) |
Jul 19, 2024 | 306.62 | 308.73 | 304.02 | 306.31 | 1,294,629 | -0.31(-0.10%) |
Jul 18, 2024 | 308.98 | 313.16 | 305.64 | 306.62 | 1,602,842 | -3.81(-1.23%) |
Jul 17, 2024 | 310.43 | 313.67 | 308.10 | 310.43 | 1,588,237 | -3.09(-0.99%) |
Jul 16, 2024 | 305.84 | 313.84 | 305.77 | 313.52 | 2,812,172 | +8.50(+2.79%) |
Jul 15, 2024 | 300.46 | 305.59 | 299.06 | 305.02 | 2,067,610 | +6.00(+2.01%) |
Jul 12, 2024 | 298.56 | 301.01 | 297.68 | 299.02 | 1,445,707 | -0.52(-0.17%) |
Jul 11, 2024 | 294.99 | 300.94 | 294.68 | 299.54 | 1,860,127 | +6.27(+2.14%) |
Jul 10, 2024 | 292.73 | 293.66 | 289.46 | 293.27 | 1,466,243 | +0.54(+0.18%) |
Jul 09, 2024 | 296.00 | 296.84 | 292.52 | 292.73 | 1,252,195 | -2.80(-0.95%) |
Jul 08, 2024 | 294.51 | 297.89 | 293.62 | 295.53 | 1,532,992 | +1.53(+0.52%) |
Jul 05, 2024 | 293.71 | 294.97 | 292.07 | 294.00 | 1,480,191 | +0.29(+0.10%) |
Jul 03, 2024 | 299.24 | 299.50 | 292.65 | 293.71 | 1,274,327 | -4.51(-1.51%) |
Jul 02, 2024 | 296.49 | 301.21 | 296.49 | 298.22 | 1,834,450 | -0.46(-0.15%) |
Jul 01, 2024 | 298.12 | 301.28 | 297.21 | 298.68 | 2,469,093 | -1.16(-0.39%) |
Jun 28, 2024 | 293.90 | 302.41 | 293.44 | 299.84 | 4,278,925 | +4.37(+1.48%) |
Jun 27, 2024 | 293.12 | 295.85 | 288.41 | 295.47 | 3,986,188 | -0.72(-0.24%) |
Jun 26, 2024 | 288.42 | 296.86 | 284.00 | 296.19 | 11,120,695 | +39.81(+15.53%) |
Jun 25, 2024 | 256.15 | 256.80 | 252.60 | 256.38 | 6,262,699 | -0.13(-0.05%) |
Jun 24, 2024 | 253.98 | 257.31 | 253.14 | 256.51 | 1,896,630 | +4.23(+1.68%) |
Jun 21, 2024 | 251.60 | 254.50 | 250.24 | 252.28 | 3,167,837 | +1.13(+0.45%) |
Jun 20, 2024 | 247.41 | 251.97 | 247.11 | 251.15 | 1,496,517 | +4.41(+1.79%) |
Jun 18, 2024 | 248.84 | 251.04 | 246.25 | 246.74 | 1,514,339 | -1.96(-0.79%) |
Jun 17, 2024 | 244.20 | 249.11 | 243.52 | 248.70 | 1,258,886 | +3.61(+1.47%) |
Jun 14, 2024 | 245.21 | 246.56 | 241.60 | 245.09 | 1,252,576 | -2.16(-0.87%) |
Jun 13, 2024 | 247.78 | 248.14 | 242.93 | 247.25 | 1,021,173 | +0.00(+0.00%) |
Jun 12, 2024 | 252.00 | 252.92 | 246.78 | 247.25 | 1,564,455 | -3.81(-1.52%) |
Jun 11, 2024 | 250.79 | 251.21 | 248.54 | 251.06 | 1,183,117 | -1.28(-0.51%) |
Jun 10, 2024 | 245.66 | 252.83 | 244.58 | 252.34 | 1,483,425 | +5.96(+2.42%) |
Jun 07, 2024 | 246.61 | 250.00 | 245.80 | 246.38 | 1,288,913 | -2.53(-1.01%) |
Jun 06, 2024 | 246.70 | 249.92 | 245.97 | 248.91 | 1,177,378 | +2.21(+0.89%) |
Jun 05, 2024 | 246.55 | 246.98 | 243.14 | 246.70 | 935,475 | +2.09(+0.85%) |
Jun 04, 2024 | 246.65 | 246.98 | 242.93 | 244.61 | 1,260,026 | -2.66(-1.07%) |