Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 306.25 | 310.72 | 305.43 | 309.99 | 257,137 | +5.82(+1.91%) |
Aug 22, 2024 | 301.52 | 304.92 | 300.51 | 304.17 | 206,847 | +2.76(+0.92%) |
Aug 21, 2024 | 299.12 | 301.43 | 297.81 | 301.41 | 91,526 | +2.87(+0.96%) |
Aug 20, 2024 | 302.49 | 302.74 | 297.90 | 298.54 | 131,776 | -3.95(-1.31%) |
Aug 19, 2024 | 301.44 | 302.79 | 300.16 | 302.49 | 107,439 | +1.27(+0.42%) |
Aug 16, 2024 | 302.50 | 303.57 | 300.71 | 301.22 | 136,137 | -1.01(-0.33%) |
Aug 15, 2024 | 300.00 | 303.01 | 298.00 | 302.23 | 142,129 | +2.94(+0.98%) |
Aug 14, 2024 | 297.00 | 299.61 | 296.21 | 299.29 | 177,856 | +2.38(+0.80%) |
Aug 13, 2024 | 299.10 | 299.10 | 291.95 | 296.91 | 209,174 | -1.75(-0.59%) |
Aug 12, 2024 | 291.75 | 298.95 | 290.66 | 298.66 | 419,723 | +7.33(+2.52%) |
Aug 09, 2024 | 288.88 | 292.45 | 286.44 | 291.33 | 399,361 | +4.67(+1.63%) |
Aug 08, 2024 | 274.19 | 286.81 | 271.50 | 286.66 | 342,674 | +18.51(+6.90%) |
Aug 07, 2024 | 271.37 | 272.71 | 266.78 | 268.15 | 332,865 | -0.39(-0.15%) |
Aug 06, 2024 | 267.83 | 272.48 | 266.50 | 268.54 | 333,222 | +3.36(+1.27%) |
Aug 05, 2024 | 266.95 | 268.13 | 258.85 | 265.18 | 266,299 | -10.80(-3.91%) |
Aug 02, 2024 | 287.25 | 287.25 | 273.57 | 275.98 | 268,175 | -14.83(-5.10%) |
Aug 01, 2024 | 295.52 | 297.19 | 289.56 | 290.81 | 419,124 | -3.89(-1.32%) |
Jul 31, 2024 | 288.76 | 297.53 | 288.05 | 294.70 | 323,514 | +9.23(+3.23%) |
Jul 30, 2024 | 283.60 | 286.94 | 283.60 | 285.47 | 270,449 | +4.33(+1.54%) |
Jul 29, 2024 | 281.47 | 283.42 | 279.79 | 281.14 | 176,550 | +0.82(+0.29%) |
Jul 26, 2024 | 280.35 | 282.27 | 278.58 | 280.32 | 158,346 | +1.54(+0.55%) |
Jul 25, 2024 | 279.21 | 283.99 | 278.40 | 278.78 | 153,804 | -0.43(-0.15%) |
Jul 24, 2024 | 283.24 | 284.16 | 278.86 | 279.21 | 165,043 | -4.83(-1.70%) |
Jul 23, 2024 | 281.34 | 286.12 | 280.75 | 284.04 | 165,820 | +2.70(+0.96%) |
Jul 22, 2024 | 277.04 | 281.34 | 275.17 | 281.34 | 299,532 | +4.30(+1.55%) |
Jul 19, 2024 | 280.96 | 281.49 | 275.79 | 277.04 | 140,792 | -3.65(-1.30%) |
Jul 18, 2024 | 284.19 | 285.29 | 279.44 | 280.69 | 159,864 | -2.80(-0.99%) |
Jul 17, 2024 | 284.68 | 288.44 | 283.38 | 283.49 | 255,853 | -2.20(-0.77%) |
Jul 16, 2024 | 277.16 | 286.18 | 277.16 | 285.69 | 240,066 | +9.81(+3.56%) |
Jul 15, 2024 | 281.07 | 282.50 | 275.63 | 275.88 | 371,692 | -3.64(-1.30%) |
Jul 12, 2024 | 283.84 | 283.84 | 279.35 | 279.52 | 232,338 | -2.24(-0.80%) |
Jul 11, 2024 | 282.38 | 283.84 | 281.14 | 281.76 | 226,858 | +0.18(+0.06%) |
Jul 10, 2024 | 275.12 | 281.72 | 273.99 | 281.58 | 217,889 | +7.43(+2.71%) |
Jul 09, 2024 | 272.09 | 276.24 | 272.09 | 274.15 | 217,948 | +1.54(+0.56%) |
Jul 08, 2024 | 272.24 | 275.84 | 271.28 | 272.61 | 170,730 | +1.37(+0.51%) |
Jul 05, 2024 | 272.25 | 272.48 | 267.73 | 271.24 | 279,866 | -1.01(-0.37%) |
Jul 03, 2024 | 271.73 | 273.35 | 270.95 | 272.25 | 134,163 | +0.60(+0.22%) |
Jul 02, 2024 | 270.00 | 272.87 | 268.11 | 271.65 | 174,745 | +0.76(+0.28%) |
Jul 01, 2024 | 273.18 | 273.64 | 269.17 | 270.89 | 204,571 | -0.09(-0.03%) |
Jun 28, 2024 | 274.33 | 277.38 | 269.95 | 270.98 | 584,949 | -2.18(-0.80%) |
Jun 27, 2024 | 274.06 | 275.04 | 272.05 | 273.16 | 195,475 | -0.37(-0.14%) |
Jun 26, 2024 | 271.51 | 274.90 | 270.89 | 273.53 | 443,402 | +0.34(+0.12%) |
Jun 25, 2024 | 275.39 | 276.28 | 271.73 | 273.19 | 228,521 | -2.20(-0.80%) |
Jun 24, 2024 | 275.00 | 278.68 | 274.27 | 275.39 | 245,879 | +0.38(+0.14%) |
Jun 21, 2024 | 277.17 | 277.17 | 274.36 | 275.01 | 554,964 | -1.19(-0.43%) |
Jun 20, 2024 | 278.60 | 281.36 | 276.17 | 276.20 | 148,308 | -2.40(-0.86%) |
Jun 18, 2024 | 270.69 | 280.99 | 270.09 | 278.60 | 214,610 | +7.72(+2.85%) |
Jun 17, 2024 | 264.64 | 271.53 | 263.04 | 270.88 | 250,595 | +4.87(+1.83%) |
Jun 14, 2024 | 266.92 | 268.21 | 263.37 | 266.01 | 180,919 | -2.76(-1.03%) |
Jun 13, 2024 | 270.29 | 270.29 | 266.46 | 268.77 | 190,830 | -2.02(-0.75%) |
Jun 12, 2024 | 269.82 | 271.96 | 269.04 | 270.79 | 257,672 | +2.16(+0.80%) |
Jun 11, 2024 | 271.05 | 272.09 | 268.42 | 268.63 | 346,014 | -3.77(-1.38%) |
Jun 10, 2024 | 270.30 | 273.40 | 270.03 | 272.39 | 303,629 | +1.06(+0.39%) |
Jun 07, 2024 | 273.82 | 274.89 | 270.65 | 271.34 | 128,276 | -2.54(-0.93%) |
Jun 06, 2024 | 278.14 | 278.14 | 273.08 | 273.87 | 194,525 | -3.77(-1.36%) |
Jun 05, 2024 | 276.88 | 279.05 | 275.05 | 277.64 | 139,529 | +0.76(+0.27%) |
Jun 04, 2024 | 280.68 | 281.37 | 276.22 | 276.88 | 199,182 | -4.51(-1.60%) |