Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 294.34 | 294.83 | 291.29 | 291.45 | 864,742 | -2.00(-0.68%) |
Aug 22, 2024 | 294.25 | 294.74 | 292.99 | 293.45 | 676,190 | -0.62(-0.21%) |
Aug 21, 2024 | 296.51 | 296.51 | 293.02 | 294.07 | 1,029,132 | -1.73(-0.58%) |
Aug 20, 2024 | 295.36 | 296.12 | 294.21 | 295.80 | 589,173 | +0.20(+0.07%) |
Aug 19, 2024 | 296.93 | 297.00 | 294.77 | 295.60 | 685,229 | -0.99(-0.33%) |
Aug 16, 2024 | 296.36 | 297.10 | 294.74 | 296.59 | 852,434 | +0.64(+0.22%) |
Aug 15, 2024 | 294.99 | 296.31 | 293.16 | 295.95 | 890,704 | +2.22(+0.76%) |
Aug 14, 2024 | 291.71 | 295.17 | 291.71 | 293.73 | 756,963 | +1.53(+0.52%) |
Aug 13, 2024 | 291.85 | 292.80 | 289.53 | 292.20 | 888,757 | +1.00(+0.34%) |
Aug 12, 2024 | 294.00 | 294.59 | 290.65 | 291.20 | 1,054,796 | -1.79(-0.61%) |
Aug 09, 2024 | 293.29 | 296.70 | 291.56 | 292.99 | 1,028,624 | +2.19(+0.75%) |
Aug 08, 2024 | 287.45 | 293.00 | 287.45 | 290.80 | 823,788 | +3.63(+1.26%) |
Aug 07, 2024 | 287.21 | 290.88 | 286.36 | 287.17 | 890,710 | +1.79(+0.63%) |
Aug 06, 2024 | 286.45 | 290.44 | 285.20 | 285.38 | 815,056 | -0.52(-0.18%) |
Aug 05, 2024 | 288.92 | 290.93 | 282.32 | 285.90 | 1,094,179 | -6.49(-2.22%) |
Aug 02, 2024 | 292.69 | 296.89 | 289.51 | 292.39 | 992,413 | -1.06(-0.36%) |
Aug 01, 2024 | 300.00 | 300.75 | 291.54 | 293.45 | 1,108,864 | -5.26(-1.76%) |
Jul 31, 2024 | 294.80 | 299.96 | 293.17 | 298.71 | 1,609,458 | +5.70(+1.95%) |
Jul 30, 2024 | 291.02 | 293.66 | 290.06 | 293.01 | 858,062 | +3.52(+1.22%) |
Jul 29, 2024 | 290.57 | 291.04 | 288.37 | 289.49 | 1,171,627 | -0.91(-0.31%) |
Jul 26, 2024 | 290.99 | 292.70 | 287.63 | 290.40 | 1,079,864 | -0.58(-0.20%) |
Jul 25, 2024 | 286.61 | 296.19 | 286.61 | 290.98 | 1,809,775 | +6.31(+2.22%) |
Jul 24, 2024 | 286.00 | 286.49 | 276.79 | 284.67 | 3,268,598 | -9.79(-3.32%) |
Jul 23, 2024 | 292.68 | 295.62 | 292.05 | 294.46 | 1,287,724 | +3.25(+1.12%) |
Jul 22, 2024 | 288.43 | 291.48 | 287.54 | 291.21 | 745,317 | +2.99(+1.04%) |
Jul 19, 2024 | 294.36 | 294.36 | 287.83 | 288.22 | 973,644 | -5.05(-1.72%) |
Jul 18, 2024 | 291.40 | 295.50 | 291.17 | 293.27 | 960,097 | +1.28(+0.44%) |
Jul 17, 2024 | 292.24 | 294.77 | 291.78 | 291.99 | 900,239 | +0.40(+0.14%) |
Jul 16, 2024 | 285.57 | 291.78 | 285.57 | 291.59 | 1,125,114 | +6.17(+2.16%) |
Jul 15, 2024 | 285.51 | 287.20 | 284.01 | 285.42 | 1,017,075 | +1.53(+0.54%) |
Jul 12, 2024 | 285.72 | 286.46 | 283.69 | 283.89 | 1,072,026 | -0.26(-0.09%) |
Jul 11, 2024 | 281.37 | 285.26 | 281.37 | 284.15 | 935,523 | +2.24(+0.79%) |
Jul 10, 2024 | 279.66 | 281.98 | 279.07 | 281.91 | 957,631 | +2.40(+0.86%) |
Jul 09, 2024 | 280.22 | 281.34 | 279.42 | 279.51 | 803,752 | -0.96(-0.34%) |
Jul 08, 2024 | 281.70 | 283.00 | 279.55 | 280.47 | 1,222,687 | -1.21(-0.43%) |
Jul 05, 2024 | 284.26 | 284.26 | 280.46 | 281.68 | 1,039,503 | -1.78(-0.63%) |
Jul 03, 2024 | 285.04 | 285.83 | 282.63 | 283.46 | 660,010 | -0.93(-0.33%) |
Jul 02, 2024 | 283.88 | 284.91 | 282.60 | 284.38 | 1,280,687 | -2.05(-0.72%) |
Jul 01, 2024 | 289.90 | 291.55 | 285.15 | 286.44 | 1,438,258 | -2.26(-0.78%) |
Jun 28, 2024 | 292.45 | 293.01 | 288.10 | 288.69 | 2,271,255 | -2.35(-0.81%) |
Jun 27, 2024 | 293.88 | 293.88 | 290.38 | 291.04 | 994,455 | -2.02(-0.69%) |
Jun 26, 2024 | 292.84 | 294.11 | 291.86 | 293.06 | 1,221,492 | -0.75(-0.25%) |
Jun 25, 2024 | 296.72 | 297.60 | 293.25 | 293.81 | 1,115,916 | -3.23(-1.09%) |
Jun 24, 2024 | 297.99 | 301.24 | 296.98 | 297.04 | 1,130,110 | +0.28(+0.09%) |
Jun 21, 2024 | 298.07 | 298.72 | 295.20 | 296.76 | 1,700,881 | -1.37(-0.46%) |
Jun 20, 2024 | 296.51 | 298.16 | 295.52 | 298.14 | 755,321 | +1.62(+0.55%) |
Jun 18, 2024 | 292.11 | 296.56 | 291.71 | 296.51 | 752,347 | +4.15(+1.42%) |
Jun 17, 2024 | 289.73 | 292.72 | 289.21 | 292.37 | 513,543 | +2.04(+0.70%) |
Jun 14, 2024 | 289.25 | 290.58 | 287.02 | 290.33 | 643,154 | -0.74(-0.25%) |
Jun 13, 2024 | 292.22 | 293.10 | 289.28 | 291.06 | 690,112 | -1.81(-0.62%) |
Jun 12, 2024 | 291.52 | 293.73 | 290.74 | 292.87 | 876,320 | +1.68(+0.58%) |
Jun 11, 2024 | 292.14 | 292.20 | 289.68 | 291.19 | 1,074,085 | -2.02(-0.69%) |
Jun 10, 2024 | 298.50 | 298.50 | 292.39 | 293.21 | 1,018,944 | -4.44(-1.49%) |
Jun 07, 2024 | 296.71 | 298.66 | 296.38 | 297.65 | 687,699 | +0.87(+0.29%) |
Jun 06, 2024 | 297.51 | 299.00 | 296.61 | 296.78 | 993,122 | -1.17(-0.39%) |
Jun 05, 2024 | 296.42 | 298.16 | 294.16 | 297.96 | 471,559 | +2.12(+0.72%) |
Jun 04, 2024 | 296.88 | 297.75 | 295.42 | 295.84 | 621,305 | -0.94(-0.32%) |