Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 270.01 | 285.99 | 270.01 | 283.89 | 4,503 | +10.21(+3.73%) |
Aug 22, 2024 | 273.53 | 278.60 | 272.76 | 273.68 | 3,736 | -4.94(-1.77%) |
Aug 21, 2024 | 273.38 | 278.62 | 270.53 | 278.62 | 9,982 | +2.73(+0.99%) |
Aug 20, 2024 | 272.05 | 277.55 | 272.05 | 275.89 | 4,827 | -4.12(-1.47%) |
Aug 19, 2024 | 276.78 | 280.02 | 274.94 | 280.01 | 4,090 | +5.80(+2.12%) |
Aug 16, 2024 | 271.20 | 276.00 | 271.20 | 274.21 | 3,997 | -4.41(-1.58%) |
Aug 15, 2024 | 276.23 | 278.70 | 275.00 | 278.62 | 3,935 | +6.50(+2.39%) |
Aug 14, 2024 | 271.66 | 275.38 | 271.16 | 272.12 | 3,583 | +1.12(+0.41%) |
Aug 13, 2024 | 278.06 | 278.06 | 265.91 | 271.00 | 3,968 | +2.50(+0.93%) |
Aug 12, 2024 | 266.11 | 272.99 | 266.01 | 268.50 | 9,699 | -0.66(-0.25%) |
Aug 09, 2024 | 265.37 | 269.17 | 263.94 | 269.16 | 5,761 | -1.69(-0.62%) |
Aug 08, 2024 | 267.65 | 272.51 | 266.69 | 270.85 | 6,250 | +5.35(+2.01%) |
Aug 07, 2024 | 272.00 | 273.47 | 264.96 | 265.50 | 9,835 | +2.47(+0.94%) |
Aug 06, 2024 | 256.17 | 266.81 | 256.17 | 263.03 | 14,380 | -1.81(-0.68%) |
Aug 05, 2024 | 258.18 | 266.11 | 258.18 | 264.84 | 19,260 | -5.68(-2.10%) |
Aug 02, 2024 | 264.15 | 270.52 | 262.65 | 270.52 | 48,242 | -9.64(-3.44%) |
Aug 01, 2024 | 291.32 | 293.03 | 276.65 | 280.16 | 15,637 | -6.99(-2.43%) |
Jul 31, 2024 | 285.63 | 290.88 | 285.63 | 287.15 | 7,200 | +4.28(+1.51%) |
Jul 30, 2024 | 281.51 | 284.24 | 279.58 | 282.87 | 3,996 | +0.87(+0.31%) |
Jul 29, 2024 | 284.64 | 285.42 | 279.03 | 282.00 | 5,566 | -2.01(-0.71%) |
Jul 26, 2024 | 284.99 | 285.67 | 278.04 | 284.01 | 3,066 | +8.01(+2.90%) |
Jul 25, 2024 | 268.47 | 278.64 | 263.58 | 276.00 | 5,595 | -0.19(-0.07%) |
Jul 24, 2024 | 283.97 | 283.97 | 271.59 | 276.19 | 10,308 | -2.34(-0.84%) |
Jul 23, 2024 | 280.54 | 280.54 | 269.94 | 278.53 | 5,831 | +0.60(+0.22%) |
Jul 22, 2024 | 278.73 | 279.73 | 275.48 | 277.93 | 4,945 | +1.54(+0.56%) |
Jul 19, 2024 | 279.04 | 279.04 | 272.52 | 276.39 | 7,127 | -5.98(-2.12%) |
Jul 18, 2024 | 286.61 | 289.61 | 282.31 | 282.37 | 5,099 | -2.45(-0.86%) |
Jul 17, 2024 | 287.67 | 288.03 | 282.09 | 284.82 | 4,357 | -2.09(-0.73%) |
Jul 16, 2024 | 273.94 | 287.62 | 273.94 | 286.91 | 5,732 | +7.97(+2.86%) |
Jul 15, 2024 | 276.33 | 281.30 | 275.79 | 278.94 | 5,811 | +6.13(+2.25%) |
Jul 12, 2024 | 270.76 | 276.63 | 269.84 | 272.81 | 4,489 | +2.97(+1.10%) |
Jul 11, 2024 | 266.19 | 270.90 | 265.95 | 269.84 | 21,125 | +5.99(+2.27%) |
Jul 10, 2024 | 258.75 | 264.10 | 258.75 | 263.85 | 42,016 | +4.60(+1.77%) |
Jul 09, 2024 | 261.73 | 262.67 | 258.52 | 259.25 | 78,721 | -4.38(-1.66%) |
Jul 08, 2024 | 266.81 | 269.74 | 262.90 | 263.63 | 7,050 | -3.07(-1.15%) |
Jul 05, 2024 | 272.83 | 272.83 | 264.53 | 266.70 | 7,987 | -0.35(-0.13%) |
Jul 03, 2024 | 264.55 | 269.44 | 264.55 | 267.05 | 3,027 | +2.81(+1.06%) |
Jul 02, 2024 | 262.19 | 268.17 | 262.06 | 264.24 | 8,882 | -2.50(-0.94%) |
Jul 01, 2024 | 268.20 | 271.81 | 264.19 | 266.74 | 7,515 | -0.93(-0.35%) |
Jun 28, 2024 | 271.69 | 272.47 | 265.67 | 267.67 | 14,873 | -2.14(-0.79%) |
Jun 27, 2024 | 269.11 | 271.74 | 266.17 | 269.81 | 4,764 | -3.52(-1.29%) |
Jun 26, 2024 | 271.37 | 275.06 | 269.14 | 273.33 | 25,272 | -1.31(-0.48%) |
Jun 25, 2024 | 273.44 | 278.31 | 271.95 | 274.64 | 4,700 | -9.26(-3.26%) |
Jun 24, 2024 | 279.69 | 284.05 | 279.33 | 283.90 | 14,719 | +8.03(+2.91%) |
Jun 21, 2024 | 273.55 | 277.46 | 272.84 | 275.87 | 11,892 | -0.98(-0.35%) |
Jun 20, 2024 | 280.64 | 281.25 | 275.55 | 276.85 | 54,348 | -1.45(-0.52%) |
Jun 18, 2024 | 272.06 | 278.96 | 271.00 | 278.30 | 34,211 | -7.20(-2.52%) |
Jun 17, 2024 | 279.99 | 287.04 | 276.66 | 285.50 | 7,200 | +5.06(+1.80%) |
Jun 14, 2024 | 283.39 | 283.88 | 276.94 | 280.44 | 5,804 | -5.66(-1.98%) |
Jun 13, 2024 | 288.96 | 289.98 | 280.93 | 286.10 | 6,806 | -11.33(-3.81%) |
Jun 12, 2024 | 298.61 | 301.11 | 294.89 | 297.43 | 14,290 | +7.97(+2.75%) |
Jun 11, 2024 | 288.53 | 290.45 | 285.72 | 289.46 | 5,177 | -2.94(-1.01%) |
Jun 10, 2024 | 282.58 | 292.91 | 282.58 | 292.40 | 4,963 | +6.88(+2.41%) |
Jun 07, 2024 | 284.89 | 289.66 | 284.89 | 285.52 | 4,842 | -3.78(-1.31%) |
Jun 06, 2024 | 289.40 | 291.79 | 287.06 | 289.30 | 2,549 | -0.83(-0.29%) |
Jun 05, 2024 | 287.06 | 290.34 | 285.58 | 290.13 | 4,244 | +5.28(+1.85%) |
Jun 04, 2024 | 283.37 | 286.56 | 281.87 | 284.85 | 11,325 | -0.96(-0.34%) |