Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 291.42 | 292.20 | 282.28 | 285.30 | 331 | +6.93(+2.49%) |
Aug 22, 2024 | 296.32 | 296.32 | 278.37 | 278.37 | 428 | -12.07(-4.15%) |
Aug 21, 2024 | 294.28 | 294.28 | 274.04 | 290.44 | 268 | -2.74(-0.94%) |
Aug 20, 2024 | 285.50 | 296.99 | 277.80 | 293.18 | 336 | +5.38(+1.87%) |
Aug 19, 2024 | 286.48 | 299.80 | 284.93 | 287.80 | 1,070 | +7.40(+2.64%) |
Aug 16, 2024 | 278.28 | 290.60 | 278.26 | 280.40 | 633 | -0.42(-0.15%) |
Aug 15, 2024 | 281.45 | 291.67 | 278.90 | 280.82 | 1,014 | +4.39(+1.59%) |
Aug 14, 2024 | 274.29 | 286.34 | 274.29 | 276.43 | 467 | -1.41(-0.51%) |
Aug 13, 2024 | 273.81 | 285.00 | 271.61 | 277.84 | 1,103 | +8.58(+3.19%) |
Aug 12, 2024 | 280.38 | 286.45 | 269.26 | 269.26 | 563 | -8.95(-3.22%) |
Aug 09, 2024 | 271.88 | 288.22 | 271.88 | 278.20 | 1,001 | -5.05(-1.78%) |
Aug 08, 2024 | 279.77 | 293.23 | 279.77 | 283.26 | 344 | -7.60(-2.61%) |
Aug 07, 2024 | 286.07 | 291.29 | 277.00 | 290.86 | 1,214 | -3.62(-1.23%) |
Aug 06, 2024 | 278.32 | 294.48 | 278.32 | 294.48 | 690 | +3.97(+1.37%) |
Aug 05, 2024 | 299.59 | 305.00 | 288.76 | 290.51 | 1,696 | -19.91(-6.41%) |
Aug 02, 2024 | 303.82 | 313.60 | 296.23 | 310.42 | 3,944 | +12.63(+4.24%) |
Aug 01, 2024 | 308.91 | 308.91 | 296.75 | 297.79 | 556 | -10.73(-3.48%) |
Jul 31, 2024 | 304.66 | 320.90 | 304.47 | 308.52 | 301 | +4.16(+1.37%) |
Jul 30, 2024 | 309.80 | 319.98 | 300.00 | 304.36 | 385 | +0.95(+0.31%) |
Jul 29, 2024 | 311.95 | 311.95 | 303.00 | 303.42 | 1,746 | -5.35(-1.73%) |
Jul 26, 2024 | 311.72 | 316.40 | 304.46 | 308.77 | 429 | -5.07(-1.62%) |
Jul 25, 2024 | 300.95 | 314.13 | 300.95 | 313.84 | 992 | +1.93(+0.62%) |
Jul 24, 2024 | 330.00 | 335.03 | 311.91 | 311.91 | 660 | -28.09(-8.26%) |
Jul 23, 2024 | 354.25 | 354.25 | 339.82 | 340.00 | 225 | -14.42(-4.07%) |
Jul 22, 2024 | 352.01 | 356.00 | 339.18 | 354.42 | 1,422 | +13.65(+4.00%) |
Jul 19, 2024 | 349.84 | 350.81 | 337.29 | 340.77 | 478 | -3.24(-0.94%) |
Jul 18, 2024 | 346.68 | 356.52 | 343.99 | 344.01 | 589 | +5.31(+1.57%) |
Jul 17, 2024 | 347.17 | 350.80 | 337.76 | 338.70 | 1,006 | -10.70(-3.06%) |
Jul 16, 2024 | 340.00 | 349.40 | 333.40 | 349.40 | 436 | -13.90(-3.83%) |
Jul 15, 2024 | 346.57 | 363.49 | 346.25 | 363.30 | 1,967 | -5.56(-1.51%) |
Jul 12, 2024 | 371.54 | 379.89 | 361.34 | 368.86 | 474 | +11.28(+3.16%) |
Jul 11, 2024 | 365.91 | 370.77 | 352.62 | 357.58 | 7,332 | +8.33(+2.39%) |
Jul 10, 2024 | 345.00 | 357.94 | 345.00 | 349.24 | 735 | +4.07(+1.18%) |
Jul 09, 2024 | 351.27 | 361.33 | 340.98 | 345.17 | 320 | -1.46(-0.42%) |
Jul 08, 2024 | 365.10 | 367.00 | 346.57 | 346.64 | 911 | -8.36(-2.36%) |
Jul 05, 2024 | 374.91 | 374.91 | 355.00 | 355.00 | 480 | -12.43(-3.38%) |
Jul 03, 2024 | 365.66 | 367.43 | 355.39 | 367.43 | 491 | +14.24(+4.03%) |
Jul 02, 2024 | 353.03 | 362.72 | 349.96 | 353.19 | 747 | -7.64(-2.12%) |
Jul 01, 2024 | 364.49 | 375.31 | 355.48 | 360.83 | 1,183 | -4.33(-1.19%) |
Jun 28, 2024 | 370.18 | 374.00 | 359.57 | 365.16 | 440 | -10.20(-2.72%) |
Jun 27, 2024 | 365.21 | 379.35 | 359.40 | 375.36 | 2,022 | +20.26(+5.70%) |
Jun 26, 2024 | 342.45 | 357.56 | 342.45 | 355.10 | 133 | +6.55(+1.88%) |
Jun 25, 2024 | 344.80 | 357.19 | 344.80 | 348.56 | 10,302 | +5.80(+1.69%) |
Jun 24, 2024 | 348.20 | 348.80 | 342.75 | 342.75 | 671 | +2.15(+0.63%) |
Jun 21, 2024 | 346.25 | 347.65 | 337.82 | 340.60 | 369 | -5.59(-1.62%) |
Jun 20, 2024 | 336.00 | 346.19 | 329.35 | 346.19 | 1,330 | +8.99(+2.67%) |
Jun 18, 2024 | 337.00 | 337.20 | 331.00 | 337.20 | 770 | +8.20(+2.49%) |
Jun 17, 2024 | 322.60 | 334.98 | 322.60 | 329.00 | 1,408 | +7.50(+2.33%) |
Jun 14, 2024 | 330.92 | 332.46 | 321.50 | 321.50 | 3,976 | -24.47(-7.07%) |
Jun 13, 2024 | 345.21 | 345.97 | 336.00 | 345.97 | 643 | -2.04(-0.59%) |
Jun 12, 2024 | 344.40 | 350.00 | 342.02 | 348.01 | 849 | +2.34(+0.68%) |
Jun 11, 2024 | 346.44 | 355.02 | 342.92 | 345.67 | 619 | -2.63(-0.76%) |
Jun 10, 2024 | 352.63 | 361.11 | 348.05 | 348.30 | 1,439 | -5.40(-1.53%) |
Jun 07, 2024 | 365.51 | 365.51 | 351.27 | 353.70 | 393 | -0.14(-0.04%) |
Jun 06, 2024 | 362.74 | 363.00 | 353.13 | 353.84 | 468 | -3.07(-0.86%) |
Jun 05, 2024 | 353.20 | 360.71 | 350.72 | 356.91 | 236 | -2.77(-0.77%) |
Jun 04, 2024 | 351.26 | 359.76 | 348.56 | 359.68 | 212 | +0.68(+0.19%) |