Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 306.34 | 308.50 | 305.58 | 308.14 | 354,756 | +3.58(+1.18%) |
Aug 22, 2024 | 308.01 | 308.52 | 304.02 | 304.56 | 726,607 | -2.50(-0.81%) |
Aug 21, 2024 | 306.23 | 307.68 | 305.55 | 307.06 | 522,994 | +1.29(+0.42%) |
Aug 20, 2024 | 306.21 | 307.00 | 305.05 | 305.77 | 423,933 | -0.58(-0.19%) |
Aug 19, 2024 | 303.54 | 306.38 | 303.43 | 306.35 | 539,520 | +2.82(+0.93%) |
Aug 16, 2024 | 301.96 | 303.89 | 301.96 | 303.53 | 415,690 | +0.28(+0.09%) |
Aug 15, 2024 | 300.95 | 303.25 | 300.65 | 303.25 | 486,779 | +5.36(+1.80%) |
Aug 14, 2024 | 297.21 | 298.34 | 295.80 | 297.89 | 520,634 | +1.07(+0.36%) |
Aug 13, 2024 | 293.55 | 296.89 | 293.55 | 296.82 | 961,321 | +4.86(+1.66%) |
Aug 12, 2024 | 292.68 | 293.33 | 290.89 | 291.96 | 415,395 | +0.02(+0.01%) |
Aug 09, 2024 | 290.28 | 292.74 | 289.73 | 291.94 | 254,687 | +1.36(+0.47%) |
Aug 08, 2024 | 287.14 | 291.00 | 285.90 | 290.58 | 1,285,408 | +6.54(+2.30%) |
Aug 07, 2024 | 289.32 | 291.13 | 283.67 | 284.04 | 685,952 | -1.80(-0.63%) |
Aug 06, 2024 | 284.50 | 290.06 | 283.60 | 285.84 | 1,907,685 | +2.56(+0.90%) |
Aug 05, 2024 | 279.60 | 286.68 | 279.36 | 283.28 | 1,511,273 | -8.46(-2.90%) |
Aug 02, 2024 | 293.21 | 293.77 | 289.31 | 291.74 | 953,366 | -5.79(-1.95%) |
Aug 01, 2024 | 302.79 | 304.21 | 295.64 | 297.53 | 608,501 | -4.37(-1.45%) |
Jul 31, 2024 | 301.37 | 303.69 | 300.49 | 301.90 | 1,026,655 | +4.38(+1.47%) |
Jul 30, 2024 | 299.38 | 300.24 | 295.57 | 297.52 | 522,607 | -1.27(-0.43%) |
Jul 29, 2024 | 299.63 | 300.11 | 297.74 | 298.79 | 793,098 | +0.24(+0.08%) |
Jul 26, 2024 | 297.38 | 300.08 | 297.11 | 298.55 | 453,652 | +3.37(+1.14%) |
Jul 25, 2024 | 296.41 | 300.20 | 294.62 | 295.18 | 939,743 | -1.34(-0.45%) |
Jul 24, 2024 | 300.68 | 300.97 | 295.98 | 296.52 | 681,420 | -6.89(-2.27%) |
Jul 23, 2024 | 303.74 | 305.01 | 303.19 | 303.41 | 629,968 | -0.43(-0.14%) |
Jul 22, 2024 | 302.71 | 304.08 | 301.76 | 303.84 | 876,486 | +3.28(+1.09%) |
Jul 19, 2024 | 302.41 | 303.20 | 300.10 | 300.56 | 1,182,548 | -2.05(-0.68%) |
Jul 18, 2024 | 305.94 | 306.53 | 301.35 | 302.61 | 780,301 | -2.38(-0.78%) |
Jul 17, 2024 | 306.02 | 307.23 | 304.88 | 304.99 | 579,883 | -4.38(-1.42%) |
Jul 16, 2024 | 308.21 | 309.61 | 307.82 | 309.37 | 441,687 | +2.15(+0.70%) |
Jul 15, 2024 | 307.47 | 309.05 | 306.29 | 307.22 | 709,755 | +0.89(+0.29%) |
Jul 12, 2024 | 304.93 | 308.25 | 304.80 | 306.33 | 1,032,408 | +1.92(+0.63%) |
Jul 11, 2024 | 306.54 | 307.21 | 303.94 | 304.41 | 629,271 | -1.93(-0.63%) |
Jul 10, 2024 | 304.26 | 306.48 | 303.83 | 306.34 | 563,284 | +2.97(+0.98%) |
Jul 09, 2024 | 303.92 | 304.24 | 303.27 | 303.37 | 427,781 | +0.07(+0.02%) |
Jul 08, 2024 | 303.57 | 303.83 | 302.73 | 303.30 | 352,331 | +0.27(+0.09%) |
Jul 05, 2024 | 301.71 | 303.19 | 301.12 | 303.03 | 923,420 | +1.74(+0.58%) |
Jul 03, 2024 | 300.14 | 301.60 | 300.02 | 301.29 | 372,553 | +1.12(+0.37%) |
Jul 02, 2024 | 297.35 | 300.17 | 297.34 | 300.17 | 729,428 | +2.02(+0.68%) |
Jul 01, 2024 | 298.58 | 298.65 | 296.80 | 298.15 | 607,621 | +0.61(+0.21%) |
Jun 28, 2024 | 299.42 | 300.83 | 297.02 | 297.54 | 5,820,543 | -1.15(-0.39%) |
Jun 27, 2024 | 298.26 | 298.97 | 297.80 | 298.69 | 565,980 | +0.42(+0.14%) |
Jun 26, 2024 | 297.30 | 298.58 | 296.91 | 298.27 | 739,995 | +0.40(+0.13%) |
Jun 25, 2024 | 297.45 | 298.10 | 296.68 | 297.87 | 482,504 | +0.86(+0.29%) |
Jun 24, 2024 | 297.49 | 299.12 | 296.94 | 297.01 | 769,248 | -0.63(-0.21%) |
Jun 21, 2024 | 297.80 | 298.07 | 296.72 | 297.64 | 555,822 | -0.05(-0.02%) |
Jun 20, 2024 | 299.20 | 299.59 | 297.03 | 297.69 | 423,127 | -1.03(-0.34%) |
Jun 18, 2024 | 298.02 | 298.78 | 297.83 | 298.72 | 711,714 | +0.78(+0.26%) |
Jun 17, 2024 | 295.46 | 298.69 | 295.01 | 297.94 | 1,738,435 | +2.19(+0.74%) |
Jun 14, 2024 | 294.99 | 295.75 | 294.17 | 295.75 | 466,459 | +0.07(+0.02%) |
Jun 13, 2024 | 296.52 | 296.52 | 294.27 | 295.68 | 516,340 | +0.16(+0.05%) |
Jun 12, 2024 | 295.89 | 296.94 | 294.96 | 295.52 | 874,049 | +2.47(+0.84%) |
Jun 11, 2024 | 291.66 | 293.05 | 290.29 | 293.05 | 1,204,974 | +0.72(+0.25%) |
Jun 10, 2024 | 290.87 | 292.53 | 290.59 | 292.33 | 438,282 | +0.93(+0.32%) |
Jun 07, 2024 | 291.18 | 292.88 | 290.61 | 291.40 | 574,081 | -0.46(-0.16%) |
Jun 06, 2024 | 292.02 | 292.37 | 290.86 | 291.86 | 685,659 | -0.02(-0.01%) |
Jun 05, 2024 | 289.96 | 291.96 | 288.56 | 291.88 | 400,186 | +3.27(+1.13%) |
Jun 04, 2024 | 287.90 | 288.96 | 286.79 | 288.61 | 762,569 | +0.26(+0.09%) |