Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 279.25 | 284.85 | 278.00 | 283.84 | 194,631 | +6.17(+2.22%) |
Aug 22, 2024 | 278.92 | 279.84 | 277.20 | 277.67 | 185,974 | -1.25(-0.45%) |
Aug 21, 2024 | 277.08 | 279.34 | 276.05 | 278.92 | 150,372 | +3.57(+1.30%) |
Aug 20, 2024 | 275.92 | 277.30 | 274.60 | 275.35 | 130,578 | -2.01(-0.72%) |
Aug 19, 2024 | 275.49 | 278.55 | 275.49 | 277.36 | 155,613 | +1.17(+0.42%) |
Aug 16, 2024 | 275.75 | 276.51 | 274.44 | 276.19 | 242,385 | +0.06(+0.02%) |
Aug 15, 2024 | 276.99 | 277.29 | 273.91 | 276.13 | 141,102 | +2.90(+1.06%) |
Aug 14, 2024 | 272.41 | 273.44 | 270.37 | 273.23 | 155,639 | +0.73(+0.27%) |
Aug 13, 2024 | 268.98 | 273.76 | 267.95 | 272.50 | 150,088 | +4.68(+1.75%) |
Aug 12, 2024 | 273.20 | 273.95 | 267.00 | 267.82 | 293,398 | -5.37(-1.97%) |
Aug 09, 2024 | 275.36 | 275.65 | 270.80 | 273.19 | 169,045 | -0.50(-0.18%) |
Aug 08, 2024 | 271.16 | 274.69 | 270.83 | 273.69 | 169,807 | +4.65(+1.73%) |
Aug 07, 2024 | 275.24 | 276.70 | 268.91 | 269.04 | 222,658 | -3.34(-1.23%) |
Aug 06, 2024 | 271.85 | 276.61 | 271.85 | 272.38 | 234,935 | +1.14(+0.42%) |
Aug 05, 2024 | 269.48 | 275.00 | 266.56 | 271.24 | 287,499 | -5.50(-1.99%) |
Aug 02, 2024 | 275.53 | 277.42 | 272.92 | 276.74 | 250,895 | -2.24(-0.80%) |
Aug 01, 2024 | 286.58 | 288.92 | 276.72 | 278.98 | 319,856 | -8.05(-2.80%) |
Jul 31, 2024 | 286.00 | 289.44 | 283.69 | 287.03 | 322,623 | +1.79(+0.63%) |
Jul 30, 2024 | 282.32 | 286.00 | 280.36 | 285.24 | 249,071 | +5.02(+1.79%) |
Jul 29, 2024 | 280.83 | 281.40 | 278.95 | 280.22 | 208,602 | -0.44(-0.16%) |
Jul 26, 2024 | 276.64 | 282.24 | 276.64 | 280.66 | 258,932 | +7.19(+2.63%) |
Jul 25, 2024 | 270.45 | 277.73 | 270.45 | 273.47 | 296,444 | +3.40(+1.26%) |
Jul 24, 2024 | 273.71 | 274.82 | 269.34 | 270.07 | 274,027 | -4.71(-1.71%) |
Jul 23, 2024 | 273.79 | 275.35 | 273.28 | 274.78 | 260,685 | +0.04(+0.01%) |
Jul 22, 2024 | 272.00 | 275.07 | 269.26 | 274.74 | 300,823 | +3.84(+1.42%) |
Jul 19, 2024 | 272.02 | 274.30 | 269.14 | 270.90 | 421,094 | +0.36(+0.13%) |
Jul 18, 2024 | 270.00 | 277.50 | 266.55 | 270.54 | 747,882 | -5.19(-1.88%) |
Jul 17, 2024 | 277.81 | 282.00 | 275.59 | 275.73 | 446,323 | -3.15(-1.13%) |
Jul 16, 2024 | 271.99 | 279.64 | 271.37 | 278.88 | 396,231 | +8.04(+2.97%) |
Jul 15, 2024 | 269.82 | 273.24 | 269.82 | 270.84 | 312,562 | +1.21(+0.45%) |
Jul 12, 2024 | 268.62 | 271.92 | 268.22 | 269.63 | 302,367 | +1.73(+0.65%) |
Jul 11, 2024 | 264.33 | 268.62 | 264.00 | 267.90 | 417,753 | +6.50(+2.49%) |
Jul 10, 2024 | 256.54 | 261.43 | 256.54 | 261.40 | 297,926 | +5.29(+2.07%) |
Jul 09, 2024 | 256.75 | 257.78 | 255.63 | 256.11 | 334,518 | -1.30(-0.51%) |
Jul 08, 2024 | 255.69 | 258.06 | 255.26 | 257.41 | 293,057 | +2.06(+0.81%) |
Jul 05, 2024 | 255.29 | 255.59 | 252.98 | 255.35 | 456,599 | -1.54(-0.60%) |
Jul 03, 2024 | 256.88 | 258.03 | 255.81 | 256.89 | 146,092 | -0.17(-0.07%) |
Jul 02, 2024 | 257.82 | 258.00 | 255.74 | 257.06 | 360,962 | +0.16(+0.06%) |
Jul 01, 2024 | 263.00 | 263.27 | 255.91 | 256.90 | 376,381 | -4.49(-1.72%) |
Jun 28, 2024 | 258.91 | 261.94 | 258.84 | 261.39 | 536,535 | +2.48(+0.96%) |
Jun 27, 2024 | 262.50 | 262.85 | 258.53 | 258.91 | 390,781 | -2.82(-1.08%) |
Jun 26, 2024 | 261.24 | 262.54 | 259.14 | 261.73 | 271,553 | -1.31(-0.50%) |
Jun 25, 2024 | 265.67 | 265.71 | 261.15 | 263.04 | 340,251 | -4.36(-1.63%) |
Jun 24, 2024 | 268.00 | 271.50 | 266.75 | 267.40 | 257,554 | +0.65(+0.24%) |
Jun 21, 2024 | 268.72 | 270.77 | 264.46 | 266.75 | 904,866 | -1.93(-0.72%) |
Jun 20, 2024 | 268.29 | 269.97 | 267.36 | 268.68 | 228,097 | -0.63(-0.23%) |
Jun 18, 2024 | 267.65 | 270.48 | 267.65 | 269.31 | 263,115 | +1.08(+0.40%) |
Jun 17, 2024 | 262.03 | 269.13 | 262.03 | 268.23 | 322,404 | +5.99(+2.28%) |
Jun 14, 2024 | 266.10 | 267.02 | 261.29 | 262.24 | 218,804 | -6.59(-2.45%) |
Jun 13, 2024 | 267.21 | 269.58 | 265.26 | 268.83 | 179,936 | +0.56(+0.21%) |
Jun 12, 2024 | 269.06 | 272.02 | 267.56 | 268.27 | 198,487 | +2.71(+1.02%) |
Jun 11, 2024 | 266.77 | 266.84 | 264.56 | 265.56 | 240,517 | -2.34(-0.87%) |
Jun 10, 2024 | 267.16 | 269.38 | 267.16 | 267.90 | 172,265 | -0.29(-0.11%) |
Jun 07, 2024 | 265.72 | 268.72 | 265.00 | 268.19 | 184,445 | +1.15(+0.43%) |
Jun 06, 2024 | 268.42 | 269.98 | 266.28 | 267.04 | 135,874 | -2.18(-0.81%) |
Jun 05, 2024 | 267.21 | 269.53 | 266.32 | 269.22 | 160,377 | +2.20(+0.82%) |
Jun 04, 2024 | 267.16 | 268.34 | 265.58 | 267.02 | 217,907 | -1.85(-0.69%) |