Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 355.00 | 358.24 | 350.29 | 355.13 | 975,940 | +2.96(+0.84%) |
Aug 22, 2024 | 355.99 | 358.40 | 351.47 | 352.17 | 1,110,333 | -3.72(-1.05%) |
Aug 21, 2024 | 351.63 | 357.05 | 351.07 | 355.89 | 1,194,845 | +2.10(+0.59%) |
Aug 20, 2024 | 353.60 | 358.00 | 352.11 | 353.79 | 1,083,046 | +1.73(+0.49%) |
Aug 19, 2024 | 352.00 | 353.17 | 342.76 | 352.06 | 1,393,869 | -1.83(-0.52%) |
Aug 16, 2024 | 354.85 | 357.00 | 352.20 | 353.89 | 1,262,693 | -2.71(-0.76%) |
Aug 15, 2024 | 355.00 | 358.68 | 353.35 | 356.60 | 1,289,998 | +7.95(+2.28%) |
Aug 14, 2024 | 348.60 | 353.89 | 345.21 | 348.65 | 1,682,810 | +2.46(+0.71%) |
Aug 13, 2024 | 339.42 | 346.64 | 339.42 | 346.19 | 1,397,414 | +7.86(+2.32%) |
Aug 12, 2024 | 337.00 | 343.12 | 335.38 | 338.33 | 917,503 | +2.52(+0.75%) |
Aug 09, 2024 | 332.00 | 340.49 | 332.00 | 335.81 | 1,594,820 | +1.31(+0.39%) |
Aug 08, 2024 | 324.39 | 334.70 | 319.96 | 334.50 | 1,424,582 | +17.17(+5.41%) |
Aug 07, 2024 | 331.37 | 336.07 | 315.71 | 317.33 | 2,028,093 | -6.21(-1.92%) |
Aug 06, 2024 | 320.15 | 329.19 | 313.07 | 323.54 | 1,649,183 | +8.61(+2.73%) |
Aug 05, 2024 | 300.00 | 317.66 | 291.95 | 314.93 | 2,641,560 | -4.41(-1.38%) |
Aug 02, 2024 | 320.00 | 325.00 | 311.40 | 319.34 | 2,701,554 | -19.30(-5.70%) |
Aug 01, 2024 | 350.50 | 364.15 | 332.14 | 338.64 | 4,260,872 | -7.91(-2.28%) |
Jul 31, 2024 | 338.00 | 349.70 | 331.00 | 346.55 | 5,577,957 | +35.13(+11.28%) |
Jul 30, 2024 | 321.65 | 324.68 | 307.12 | 311.42 | 4,259,691 | -9.13(-2.85%) |
Jul 29, 2024 | 321.10 | 328.01 | 319.97 | 320.55 | 2,822,174 | +1.34(+0.42%) |
Jul 26, 2024 | 318.44 | 322.82 | 317.18 | 319.21 | 2,351,936 | +5.09(+1.62%) |
Jul 25, 2024 | 327.00 | 327.01 | 308.90 | 314.12 | 4,464,054 | -11.75(-3.61%) |
Jul 24, 2024 | 340.85 | 344.60 | 324.11 | 325.87 | 2,645,889 | -20.78(-5.99%) |
Jul 23, 2024 | 342.23 | 348.88 | 340.20 | 346.65 | 1,219,843 | +4.41(+1.29%) |
Jul 22, 2024 | 335.66 | 343.50 | 334.40 | 342.24 | 2,045,532 | +11.68(+3.53%) |
Jul 19, 2024 | 332.64 | 336.27 | 330.03 | 330.56 | 1,354,351 | -2.07(-0.62%) |
Jul 18, 2024 | 338.66 | 339.96 | 326.69 | 332.63 | 2,467,912 | -4.05(-1.20%) |
Jul 17, 2024 | 350.71 | 352.50 | 335.92 | 336.68 | 3,135,291 | -21.55(-6.02%) |
Jul 16, 2024 | 361.81 | 363.67 | 356.28 | 358.23 | 1,615,532 | -2.19(-0.61%) |
Jul 15, 2024 | 365.07 | 367.10 | 358.89 | 360.42 | 1,213,829 | -1.48(-0.41%) |
Jul 12, 2024 | 358.13 | 366.40 | 357.29 | 361.90 | 1,251,904 | +2.31(+0.64%) |
Jul 11, 2024 | 364.09 | 365.00 | 355.36 | 359.59 | 1,951,226 | -4.16(-1.14%) |
Jul 10, 2024 | 366.96 | 368.18 | 355.87 | 363.75 | 2,295,184 | -2.00(-0.55%) |
Jul 09, 2024 | 371.93 | 376.50 | 365.64 | 365.75 | 2,001,933 | -5.32(-1.43%) |
Jul 08, 2024 | 366.15 | 373.98 | 366.07 | 371.07 | 1,562,512 | +4.93(+1.35%) |
Jul 05, 2024 | 366.48 | 367.25 | 361.09 | 366.14 | 1,357,855 | +0.72(+0.20%) |
Jul 03, 2024 | 358.00 | 365.42 | 356.49 | 365.42 | 1,210,194 | +8.41(+2.36%) |
Jul 02, 2024 | 357.35 | 363.28 | 354.93 | 357.01 | 1,577,988 | +0.31(+0.09%) |
Jul 01, 2024 | 354.71 | 357.57 | 344.75 | 356.70 | 1,635,881 | +6.22(+1.77%) |
Jun 28, 2024 | 348.00 | 355.22 | 348.00 | 350.48 | 2,879,763 | +2.55(+0.73%) |
Jun 27, 2024 | 338.00 | 350.98 | 337.99 | 347.93 | 2,496,000 | +13.23(+3.95%) |
Jun 26, 2024 | 334.53 | 337.29 | 332.02 | 334.70 | 1,742,213 | +0.17(+0.05%) |
Jun 25, 2024 | 331.34 | 335.69 | 329.01 | 334.53 | 1,910,138 | +5.32(+1.62%) |
Jun 24, 2024 | 334.65 | 335.65 | 327.03 | 329.21 | 2,411,225 | -8.15(-2.42%) |
Jun 21, 2024 | 338.48 | 338.55 | 327.00 | 337.36 | 4,103,963 | -2.83(-0.83%) |
Jun 20, 2024 | 343.98 | 345.89 | 336.83 | 340.19 | 3,495,396 | -0.15(-0.04%) |
Jun 18, 2024 | 340.00 | 344.13 | 337.72 | 340.34 | 2,891,971 | +0.26(+0.08%) |
Jun 17, 2024 | 332.68 | 341.87 | 326.06 | 340.08 | 3,291,828 | +11.58(+3.53%) |
Jun 14, 2024 | 331.00 | 331.44 | 325.31 | 328.50 | 2,147,960 | -3.17(-0.96%) |
Jun 13, 2024 | 320.00 | 331.75 | 319.18 | 331.67 | 3,894,084 | +20.34(+6.53%) |
Jun 12, 2024 | 307.17 | 312.41 | 302.64 | 311.33 | 2,201,328 | +6.56(+2.15%) |
Jun 11, 2024 | 298.33 | 305.14 | 295.21 | 304.77 | 1,993,476 | +7.19(+2.42%) |
Jun 10, 2024 | 294.60 | 298.68 | 291.22 | 297.58 | 1,841,447 | +0.79(+0.27%) |
Jun 07, 2024 | 296.80 | 301.39 | 295.17 | 296.79 | 1,469,514 | +0.22(+0.07%) |
Jun 06, 2024 | 295.00 | 298.06 | 293.52 | 296.57 | 1,598,643 | -0.99(-0.33%) |
Jun 05, 2024 | 298.67 | 301.90 | 295.96 | 297.56 | 1,725,852 | +4.38(+1.49%) |
Jun 04, 2024 | 294.55 | 299.00 | 291.16 | 293.18 | 1,715,047 | -3.21(-1.08%) |