Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 287.45 | 289.23 | 282.56 | 285.72 | 1,930,596 | -3.05(-1.06%) |
Sep 04, 2024 | 288.20 | 292.79 | 286.62 | 288.77 | 2,098,537 | -0.96(-0.33%) |
Sep 03, 2024 | 304.17 | 304.81 | 289.47 | 289.73 | 3,058,422 | -17.20(-5.60%) |
Aug 30, 2024 | 301.49 | 307.65 | 300.12 | 306.93 | 2,320,227 | +5.84(+1.94%) |
Aug 29, 2024 | 296.23 | 307.45 | 295.13 | 301.09 | 2,426,536 | +7.49(+2.55%) |
Aug 28, 2024 | 296.82 | 297.49 | 292.23 | 293.60 | 2,109,236 | -2.43(-0.82%) |
Aug 27, 2024 | 295.00 | 299.86 | 292.40 | 296.03 | 1,710,472 | -0.88(-0.30%) |
Aug 26, 2024 | 300.28 | 301.75 | 296.00 | 296.91 | 1,584,838 | -3.09(-1.03%) |
Aug 23, 2024 | 300.00 | 302.00 | 297.78 | 300.00 | 1,950,653 | +2.31(+0.78%) |
Aug 22, 2024 | 300.46 | 303.40 | 296.70 | 297.69 | 2,035,768 | -2.00(-0.67%) |
Aug 21, 2024 | 296.45 | 301.65 | 296.17 | 299.69 | 1,400,588 | +3.45(+1.16%) |
Aug 20, 2024 | 297.92 | 299.64 | 294.58 | 296.24 | 1,431,972 | -0.81(-0.27%) |
Aug 19, 2024 | 297.19 | 298.43 | 293.19 | 297.05 | 1,572,498 | +0.37(+0.12%) |
Aug 16, 2024 | 302.07 | 302.53 | 293.38 | 296.68 | 2,768,160 | -5.78(-1.91%) |
Aug 15, 2024 | 302.12 | 304.77 | 298.04 | 302.46 | 2,316,558 | +4.16(+1.39%) |
Aug 14, 2024 | 296.01 | 300.05 | 294.43 | 298.30 | 1,976,910 | +2.91(+0.99%) |
Aug 13, 2024 | 292.20 | 295.82 | 288.27 | 295.39 | 2,256,380 | +6.96(+2.41%) |
Aug 12, 2024 | 291.12 | 293.45 | 285.53 | 288.43 | 1,840,481 | -3.21(-1.10%) |
Aug 09, 2024 | 286.86 | 292.17 | 285.70 | 291.64 | 2,190,468 | +4.16(+1.45%) |
Aug 08, 2024 | 282.05 | 288.06 | 278.11 | 287.48 | 3,888,068 | +9.80(+3.53%) |
Aug 07, 2024 | 285.00 | 288.10 | 276.80 | 277.68 | 2,856,931 | +0.03(+0.01%) |
Aug 06, 2024 | 274.65 | 282.03 | 274.65 | 277.65 | 3,304,867 | +5.13(+1.88%) |
Aug 05, 2024 | 255.65 | 277.02 | 255.65 | 272.52 | 4,621,121 | -6.80(-2.43%) |
Aug 02, 2024 | 289.03 | 289.10 | 275.08 | 279.32 | 4,545,967 | -17.56(-5.92%) |
Aug 01, 2024 | 289.07 | 303.27 | 287.03 | 296.88 | 5,452,493 | -6.89(-2.27%) |
Jul 31, 2024 | 305.16 | 309.83 | 300.36 | 303.77 | 5,125,439 | +17.49(+6.11%) |
Jul 30, 2024 | 296.56 | 301.51 | 284.52 | 286.28 | 4,793,103 | -9.34(-3.16%) |
Jul 29, 2024 | 297.60 | 299.38 | 293.57 | 295.62 | 2,531,243 | -1.18(-0.40%) |
Jul 26, 2024 | 299.87 | 300.92 | 295.43 | 296.79 | 3,100,405 | +4.89(+1.68%) |
Jul 25, 2024 | 297.73 | 299.27 | 285.91 | 291.90 | 5,588,653 | -6.70(-2.24%) |
Jul 24, 2024 | 315.78 | 317.01 | 298.32 | 298.60 | 3,890,121 | -22.26(-6.94%) |
Jul 23, 2024 | 318.93 | 324.24 | 318.60 | 320.86 | 1,523,654 | +1.61(+0.51%) |
Jul 22, 2024 | 315.44 | 320.42 | 314.62 | 319.25 | 2,260,123 | +8.40(+2.70%) |
Jul 19, 2024 | 311.18 | 315.25 | 309.66 | 310.84 | 2,295,296 | +2.81(+0.91%) |
Jul 18, 2024 | 312.34 | 318.16 | 304.63 | 308.03 | 4,391,718 | -2.42(-0.78%) |
Jul 17, 2024 | 325.87 | 326.52 | 310.07 | 310.45 | 3,324,051 | -20.89(-6.30%) |
Jul 16, 2024 | 329.44 | 334.00 | 327.65 | 331.35 | 1,676,811 | +5.41(+1.66%) |
Jul 15, 2024 | 328.24 | 329.85 | 324.75 | 325.93 | 1,420,803 | -3.44(-1.04%) |
Jul 12, 2024 | 329.64 | 332.59 | 325.12 | 329.37 | 1,650,444 | +1.66(+0.51%) |
Jul 11, 2024 | 328.08 | 330.02 | 324.61 | 327.72 | 2,067,915 | +1.74(+0.54%) |
Jul 10, 2024 | 317.68 | 326.12 | 317.54 | 325.97 | 2,090,179 | +8.33(+2.62%) |
Jul 09, 2024 | 319.12 | 320.06 | 317.05 | 317.64 | 984,399 | -0.25(-0.08%) |
Jul 08, 2024 | 319.10 | 321.80 | 317.15 | 317.89 | 1,143,652 | +1.58(+0.50%) |
Jul 05, 2024 | 318.61 | 319.26 | 313.44 | 316.31 | 1,562,955 | -1.05(-0.33%) |
Jul 03, 2024 | 312.77 | 318.18 | 311.90 | 317.35 | 1,126,732 | +5.12(+1.64%) |
Jul 02, 2024 | 308.41 | 312.70 | 308.41 | 312.23 | 2,054,640 | +0.91(+0.29%) |