Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 285.00 | 297.99 | 284.99 | 297.61 | 286,728 | +13.91(+4.90%) |
Aug 22, 2024 | 286.60 | 286.60 | 282.48 | 283.70 | 152,681 | -2.90(-1.01%) |
Aug 21, 2024 | 287.92 | 289.83 | 286.11 | 286.60 | 91,360 | +2.68(+0.94%) |
Aug 20, 2024 | 284.81 | 287.24 | 283.05 | 283.92 | 115,945 | -2.43(-0.85%) |
Aug 19, 2024 | 289.38 | 291.68 | 285.92 | 286.35 | 188,001 | -3.45(-1.19%) |
Aug 16, 2024 | 291.96 | 294.69 | 289.42 | 289.80 | 203,988 | -2.75(-0.94%) |
Aug 15, 2024 | 287.47 | 294.68 | 283.74 | 292.55 | 284,921 | +11.97(+4.27%) |
Aug 14, 2024 | 284.41 | 285.05 | 280.52 | 280.58 | 165,409 | -3.91(-1.37%) |
Aug 13, 2024 | 276.80 | 286.46 | 276.80 | 284.49 | 205,717 | +8.05(+2.91%) |
Aug 12, 2024 | 282.13 | 282.36 | 275.00 | 276.44 | 171,190 | -5.42(-1.92%) |
Aug 09, 2024 | 284.86 | 285.44 | 280.75 | 281.86 | 187,283 | -1.35(-0.48%) |
Aug 08, 2024 | 276.66 | 287.64 | 276.66 | 283.21 | 200,070 | +9.13(+3.33%) |
Aug 07, 2024 | 284.83 | 287.64 | 274.01 | 274.08 | 334,507 | -5.91(-2.11%) |
Aug 06, 2024 | 277.72 | 283.68 | 274.42 | 279.99 | 401,025 | +3.23(+1.17%) |
Aug 05, 2024 | 272.67 | 285.13 | 272.66 | 276.76 | 537,881 | -13.31(-4.59%) |
Aug 02, 2024 | 284.05 | 297.47 | 280.03 | 290.07 | 697,207 | -5.37(-1.82%) |
Aug 01, 2024 | 302.51 | 306.85 | 291.69 | 295.44 | 685,157 | +19.11(+6.92%) |
Jul 31, 2024 | 269.99 | 286.72 | 267.90 | 276.33 | 645,496 | +9.64(+3.61%) |
Jul 30, 2024 | 263.99 | 266.94 | 263.60 | 266.69 | 206,921 | +2.58(+0.98%) |
Jul 29, 2024 | 261.59 | 266.34 | 261.59 | 264.11 | 197,220 | +3.13(+1.20%) |
Jul 26, 2024 | 258.00 | 262.70 | 255.49 | 260.98 | 211,174 | +3.18(+1.23%) |
Jul 25, 2024 | 249.06 | 260.69 | 247.00 | 257.80 | 307,388 | +8.40(+3.37%) |
Jul 24, 2024 | 250.70 | 256.60 | 248.84 | 249.40 | 221,442 | -3.09(-1.22%) |
Jul 23, 2024 | 253.81 | 253.82 | 249.22 | 252.49 | 250,377 | -3.14(-1.23%) |
Jul 22, 2024 | 253.96 | 255.90 | 250.69 | 255.63 | 243,169 | +2.02(+0.80%) |
Jul 19, 2024 | 260.33 | 261.44 | 252.98 | 253.61 | 276,155 | -8.01(-3.06%) |
Jul 18, 2024 | 268.37 | 273.31 | 261.23 | 261.62 | 310,535 | -7.77(-2.88%) |
Jul 17, 2024 | 271.10 | 274.69 | 269.39 | 269.39 | 270,759 | -6.48(-2.35%) |
Jul 16, 2024 | 268.08 | 276.77 | 267.27 | 275.87 | 300,617 | +10.46(+3.94%) |
Jul 15, 2024 | 266.24 | 270.26 | 263.06 | 265.41 | 258,530 | -1.53(-0.57%) |
Jul 12, 2024 | 260.31 | 268.89 | 258.71 | 266.94 | 373,406 | +7.91(+3.05%) |
Jul 11, 2024 | 253.12 | 259.66 | 251.00 | 259.03 | 302,823 | +14.01(+5.72%) |
Jul 10, 2024 | 244.60 | 247.29 | 243.31 | 245.02 | 188,418 | +1.97(+0.81%) |
Jul 09, 2024 | 247.48 | 247.48 | 243.04 | 243.05 | 231,513 | -5.72(-2.30%) |
Jul 08, 2024 | 247.83 | 250.39 | 245.18 | 248.77 | 186,368 | +3.49(+1.42%) |
Jul 05, 2024 | 250.17 | 251.14 | 244.47 | 245.28 | 392,633 | -6.42(-2.55%) |
Jul 03, 2024 | 252.52 | 255.49 | 250.25 | 251.70 | 141,361 | +0.39(+0.16%) |
Jul 02, 2024 | 252.01 | 252.72 | 249.90 | 251.31 | 202,705 | -0.87(-0.34%) |
Jul 01, 2024 | 252.14 | 255.05 | 248.53 | 252.18 | 273,051 | -0.27(-0.11%) |
Jun 28, 2024 | 252.25 | 256.18 | 250.93 | 252.45 | 256,049 | +1.19(+0.47%) |
Jun 27, 2024 | 249.39 | 251.91 | 245.64 | 251.26 | 242,141 | +2.30(+0.92%) |
Jun 26, 2024 | 246.33 | 250.40 | 246.33 | 248.96 | 191,130 | +2.20(+0.89%) |
Jun 25, 2024 | 250.05 | 250.05 | 244.70 | 246.76 | 232,830 | -4.49(-1.79%) |
Jun 24, 2024 | 248.95 | 253.10 | 247.41 | 251.25 | 250,228 | +2.55(+1.03%) |
Jun 21, 2024 | 249.87 | 251.73 | 246.30 | 248.70 | 418,878 | +0.36(+0.14%) |
Jun 20, 2024 | 251.05 | 251.52 | 245.34 | 248.34 | 271,112 | -4.02(-1.59%) |
Jun 18, 2024 | 255.92 | 256.82 | 251.83 | 252.36 | 236,199 | -4.78(-1.86%) |
Jun 17, 2024 | 251.11 | 257.57 | 249.00 | 257.14 | 211,090 | +5.39(+2.14%) |
Jun 14, 2024 | 253.26 | 254.40 | 249.34 | 251.75 | 283,452 | -5.06(-1.97%) |
Jun 13, 2024 | 262.64 | 262.64 | 255.51 | 256.81 | 223,421 | -6.77(-2.57%) |
Jun 12, 2024 | 262.85 | 269.24 | 261.34 | 263.58 | 361,368 | +8.42(+3.30%) |
Jun 11, 2024 | 258.62 | 259.94 | 253.15 | 255.16 | 289,237 | -4.70(-1.81%) |
Jun 10, 2024 | 257.96 | 260.70 | 255.00 | 259.86 | 290,373 | +1.76(+0.68%) |
Jun 07, 2024 | 257.51 | 263.43 | 255.25 | 258.10 | 286,773 | -1.86(-0.72%) |
Jun 06, 2024 | 261.45 | 266.37 | 257.50 | 259.96 | 354,407 | -4.65(-1.76%) |
Jun 05, 2024 | 265.33 | 268.24 | 260.99 | 264.61 | 308,371 | -0.91(-0.34%) |
Jun 04, 2024 | 271.57 | 277.19 | 262.34 | 265.52 | 400,922 | -4.01(-1.49%) |