Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 282.67 | 285.03 | 280.39 | 285.00 | 41,776 | +4.10(+1.46%) |
Aug 20, 2024 | 283.22 | 283.56 | 279.68 | 280.90 | 56,458 | -2.51(-0.89%) |
Aug 19, 2024 | 282.43 | 283.42 | 281.68 | 283.41 | 68,258 | +1.89(+0.67%) |
Aug 16, 2024 | 284.44 | 289.00 | 280.66 | 281.52 | 70,257 | -2.10(-0.74%) |
Aug 15, 2024 | 286.50 | 289.00 | 282.42 | 283.62 | 65,686 | +1.38(+0.49%) |
Aug 14, 2024 | 280.49 | 282.83 | 279.46 | 282.24 | 109,126 | +1.79(+0.64%) |
Aug 13, 2024 | 279.15 | 281.76 | 278.28 | 280.45 | 74,891 | +1.74(+0.62%) |
Aug 12, 2024 | 279.85 | 281.03 | 278.48 | 278.71 | 96,681 | -1.84(-0.66%) |
Aug 09, 2024 | 283.24 | 283.98 | 279.11 | 280.55 | 111,505 | -1.49(-0.53%) |
Aug 08, 2024 | 278.91 | 283.76 | 277.87 | 282.04 | 71,933 | +4.68(+1.69%) |
Aug 07, 2024 | 282.72 | 285.55 | 277.12 | 277.36 | 141,967 | -1.39(-0.50%) |
Aug 06, 2024 | 278.89 | 283.70 | 277.93 | 278.75 | 204,192 | -0.10(-0.04%) |
Aug 05, 2024 | 276.52 | 281.94 | 272.92 | 278.85 | 133,513 | -7.58(-2.65%) |
Aug 02, 2024 | 287.83 | 289.13 | 283.69 | 286.43 | 92,390 | -5.76(-1.97%) |
Aug 01, 2024 | 299.15 | 299.73 | 289.08 | 292.19 | 129,422 | -6.17(-2.07%) |
Jul 31, 2024 | 301.53 | 304.46 | 298.35 | 298.36 | 111,794 | -2.12(-0.71%) |
Jul 30, 2024 | 299.33 | 303.73 | 298.28 | 300.48 | 206,243 | +1.71(+0.57%) |
Jul 29, 2024 | 302.00 | 302.27 | 293.97 | 298.77 | 156,399 | -3.82(-1.26%) |
Jul 26, 2024 | 301.71 | 307.67 | 300.79 | 302.59 | 185,653 | +2.94(+0.98%) |
Jul 25, 2024 | 280.68 | 304.21 | 274.87 | 299.65 | 281,868 | +28.75(+10.61%) |
Jul 24, 2024 | 275.96 | 277.30 | 270.71 | 270.90 | 192,621 | -5.71(-2.06%) |
Jul 23, 2024 | 278.59 | 280.22 | 276.56 | 276.61 | 136,646 | -3.39(-1.21%) |
Jul 22, 2024 | 280.75 | 281.76 | 277.70 | 280.00 | 133,148 | +1.59(+0.57%) |
Jul 19, 2024 | 283.82 | 283.82 | 278.15 | 278.41 | 123,668 | -5.42(-1.91%) |
Jul 18, 2024 | 286.04 | 290.15 | 283.70 | 283.83 | 155,372 | -3.01(-1.05%) |
Jul 17, 2024 | 283.06 | 288.90 | 283.06 | 286.84 | 293,889 | +3.44(+1.21%) |
Jul 16, 2024 | 275.76 | 284.01 | 275.64 | 283.40 | 145,556 | +8.17(+2.97%) |
Jul 15, 2024 | 276.50 | 279.27 | 274.96 | 275.23 | 91,748 | -1.34(-0.48%) |
Jul 12, 2024 | 273.07 | 276.94 | 272.83 | 276.57 | 112,028 | +6.11(+2.26%) |
Jul 11, 2024 | 268.21 | 271.74 | 266.31 | 270.46 | 112,999 | +6.67(+2.53%) |
Jul 10, 2024 | 261.39 | 264.85 | 260.67 | 263.79 | 78,616 | +3.57(+1.37%) |
Jul 09, 2024 | 264.90 | 265.19 | 260.20 | 260.22 | 93,031 | -7.10(-2.66%) |
Jul 08, 2024 | 266.77 | 268.01 | 263.80 | 267.32 | 138,376 | +2.71(+1.02%) |
Jul 05, 2024 | 264.99 | 265.96 | 261.67 | 264.61 | 214,438 | -0.96(-0.36%) |
Jul 03, 2024 | 268.03 | 269.87 | 265.29 | 265.57 | 78,416 | -2.80(-1.04%) |
Jul 02, 2024 | 267.75 | 270.43 | 267.75 | 268.37 | 150,163 | +0.33(+0.12%) |
Jul 01, 2024 | 274.45 | 275.00 | 266.82 | 268.04 | 198,764 | -6.41(-2.34%) |
Jun 28, 2024 | 275.02 | 278.53 | 271.50 | 274.45 | 323,659 | +0.55(+0.20%) |
Jun 27, 2024 | 272.29 | 274.61 | 270.20 | 273.90 | 115,066 | +2.38(+0.88%) |
Jun 26, 2024 | 271.18 | 273.11 | 269.52 | 271.51 | 226,774 | -0.64(-0.23%) |
Jun 25, 2024 | 271.23 | 275.28 | 269.02 | 272.15 | 282,942 | -0.13(-0.05%) |
Jun 24, 2024 | 275.48 | 276.40 | 272.08 | 272.28 | 201,191 | -0.99(-0.36%) |
Jun 21, 2024 | 270.52 | 273.76 | 269.67 | 273.27 | 473,881 | +2.85(+1.06%) |
Jun 20, 2024 | 275.15 | 276.14 | 270.00 | 270.42 | 257,046 | -5.44(-1.97%) |
Jun 18, 2024 | 271.40 | 276.08 | 270.81 | 275.86 | 176,385 | +4.45(+1.64%) |
Jun 17, 2024 | 269.63 | 273.11 | 269.35 | 271.40 | 308,991 | -0.50(-0.18%) |
Jun 14, 2024 | 269.00 | 272.49 | 268.82 | 271.90 | 242,206 | -0.46(-0.17%) |
Jun 13, 2024 | 269.68 | 273.71 | 267.64 | 272.36 | 255,420 | +3.13(+1.16%) |
Jun 12, 2024 | 264.86 | 272.92 | 264.86 | 269.23 | 272,341 | +7.72(+2.95%) |
Jun 11, 2024 | 262.43 | 262.43 | 257.49 | 261.51 | 269,101 | -2.72(-1.03%) |
Jun 10, 2024 | 252.77 | 266.13 | 252.77 | 264.23 | 459,676 | +8.59(+3.36%) |
Jun 07, 2024 | 252.11 | 255.95 | 251.45 | 255.64 | 158,521 | +2.52(+1.00%) |
Jun 06, 2024 | 249.74 | 253.35 | 249.49 | 253.12 | 194,567 | +3.37(+1.35%) |
Jun 05, 2024 | 247.46 | 250.43 | 244.29 | 249.74 | 107,838 | +3.58(+1.46%) |
Jun 04, 2024 | 247.95 | 249.94 | 244.85 | 246.16 | 110,120 | -2.99(-1.20%) |