Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 360.99 | 361.49 | 350.84 | 352.72 | 78,343 | -9.12(-2.52%) |
Aug 29, 2024 | 357.61 | 361.85 | 353.19 | 361.84 | 137,713 | +6.52(+1.83%) |
Aug 28, 2024 | 357.25 | 359.21 | 350.30 | 355.32 | 56,030 | -4.52(-1.26%) |
Aug 27, 2024 | 361.51 | 367.39 | 356.02 | 359.84 | 62,698 | -2.38(-0.66%) |
Aug 26, 2024 | 352.55 | 363.46 | 349.44 | 362.22 | 64,493 | +11.94(+3.41%) |
Aug 23, 2024 | 337.99 | 352.07 | 336.88 | 350.28 | 53,072 | +15.31(+4.57%) |
Aug 22, 2024 | 347.20 | 349.35 | 334.25 | 334.97 | 51,218 | -13.61(-3.90%) |
Aug 21, 2024 | 353.36 | 355.19 | 346.65 | 348.58 | 75,203 | -3.87(-1.10%) |
Aug 20, 2024 | 354.52 | 358.77 | 352.06 | 352.45 | 62,708 | -3.23(-0.91%) |
Aug 19, 2024 | 366.75 | 375.00 | 354.00 | 355.68 | 83,251 | -9.49(-2.60%) |
Aug 16, 2024 | 365.16 | 370.47 | 359.89 | 365.17 | 97,852 | -2.52(-0.69%) |
Aug 15, 2024 | 380.44 | 380.44 | 363.42 | 367.69 | 131,142 | -5.56(-1.49%) |
Aug 14, 2024 | 384.96 | 384.96 | 372.19 | 373.25 | 90,275 | -11.57(-3.01%) |
Aug 13, 2024 | 381.46 | 388.46 | 376.52 | 384.82 | 69,352 | +7.91(+2.10%) |
Aug 12, 2024 | 390.23 | 391.12 | 375.90 | 376.91 | 53,215 | -13.90(-3.56%) |
Aug 09, 2024 | 402.71 | 402.71 | 384.63 | 390.81 | 60,062 | -12.20(-3.03%) |
Aug 08, 2024 | 397.92 | 404.06 | 395.93 | 403.01 | 55,335 | +6.49(+1.64%) |
Aug 07, 2024 | 404.15 | 411.92 | 393.56 | 396.52 | 85,226 | -1.83(-0.46%) |
Aug 06, 2024 | 415.13 | 415.13 | 390.77 | 398.35 | 136,331 | -20.50(-4.89%) |
Aug 05, 2024 | 379.04 | 420.00 | 379.04 | 418.85 | 192,615 | +24.60(+6.24%) |
Aug 02, 2024 | 394.91 | 404.23 | 362.77 | 394.25 | 99,725 | -10.31(-2.55%) |
Aug 01, 2024 | 410.83 | 410.83 | 397.45 | 404.56 | 91,184 | -8.82(-2.13%) |
Jul 31, 2024 | 412.27 | 420.72 | 405.39 | 413.38 | 109,638 | +3.35(+0.82%) |
Jul 30, 2024 | 409.27 | 416.14 | 400.81 | 410.03 | 116,963 | -1.18(-0.29%) |
Jul 29, 2024 | 391.50 | 413.97 | 391.50 | 411.21 | 183,460 | +16.20(+4.10%) |
Jul 26, 2024 | 361.81 | 399.79 | 361.00 | 395.01 | 253,838 | +50.34(+14.61%) |
Jul 25, 2024 | 345.09 | 354.31 | 343.73 | 344.67 | 79,852 | +2.36(+0.69%) |
Jul 24, 2024 | 348.47 | 351.37 | 339.19 | 342.31 | 80,129 | -6.25(-1.79%) |
Jul 23, 2024 | 341.28 | 352.29 | 334.04 | 348.56 | 106,472 | +5.56(+1.62%) |
Jul 22, 2024 | 357.26 | 357.26 | 335.81 | 343.00 | 113,507 | -14.83(-4.14%) |
Jul 19, 2024 | 363.76 | 363.99 | 353.52 | 357.83 | 112,311 | -6.42(-1.76%) |
Jul 18, 2024 | 376.73 | 383.76 | 362.08 | 364.25 | 121,291 | -12.71(-3.37%) |
Jul 17, 2024 | 357.92 | 377.36 | 357.92 | 376.96 | 134,247 | +13.70(+3.77%) |
Jul 16, 2024 | 347.79 | 364.84 | 341.36 | 363.26 | 182,468 | +19.57(+5.69%) |
Jul 15, 2024 | 337.51 | 359.33 | 337.51 | 343.69 | 291,932 | +4.62(+1.36%) |
Jul 12, 2024 | 339.93 | 340.47 | 334.08 | 339.07 | 102,477 | +2.35(+0.70%) |
Jul 11, 2024 | 331.78 | 344.24 | 331.00 | 336.72 | 147,825 | +8.86(+2.70%) |
Jul 10, 2024 | 325.59 | 328.28 | 318.69 | 327.86 | 86,310 | +5.96(+1.85%) |
Jul 09, 2024 | 331.47 | 331.47 | 320.94 | 321.90 | 95,952 | -10.73(-3.23%) |
Jul 08, 2024 | 348.11 | 348.11 | 330.10 | 332.63 | 119,699 | -14.19(-4.09%) |
Jul 05, 2024 | 345.64 | 349.93 | 345.62 | 346.82 | 56,488 | -2.79(-0.80%) |
Jul 03, 2024 | 348.30 | 349.80 | 343.48 | 349.61 | 36,846 | +1.31(+0.38%) |
Jul 02, 2024 | 347.68 | 349.00 | 342.76 | 348.30 | 83,456 | +0.68(+0.20%) |
Jul 01, 2024 | 355.99 | 356.39 | 341.00 | 347.62 | 97,584 | -6.38(-1.80%) |
Jun 28, 2024 | 348.75 | 359.23 | 348.75 | 354.00 | 915,364 | +5.35(+1.53%) |
Jun 27, 2024 | 355.27 | 358.73 | 347.23 | 348.65 | 112,113 | -6.37(-1.79%) |
Jun 26, 2024 | 339.36 | 356.62 | 338.41 | 355.02 | 108,691 | +14.71(+4.32%) |
Jun 25, 2024 | 359.04 | 359.04 | 339.96 | 340.31 | 86,160 | -19.33(-5.37%) |
Jun 24, 2024 | 366.78 | 368.76 | 351.54 | 359.64 | 81,177 | -8.75(-2.38%) |
Jun 21, 2024 | 358.74 | 369.37 | 353.29 | 368.39 | 178,173 | +11.92(+3.34%) |
Jun 20, 2024 | 354.36 | 360.04 | 353.84 | 356.47 | 55,016 | +0.08(+0.02%) |
Jun 18, 2024 | 363.47 | 368.21 | 355.90 | 356.39 | 90,550 | -6.04(-1.67%) |
Jun 17, 2024 | 356.93 | 364.46 | 353.27 | 362.43 | 69,246 | +2.66(+0.74%) |
Jun 14, 2024 | 356.71 | 359.81 | 352.14 | 359.77 | 60,355 | +1.55(+0.43%) |
Jun 13, 2024 | 359.12 | 359.85 | 354.12 | 358.22 | 48,171 | -1.63(-0.45%) |
Jun 12, 2024 | 375.22 | 379.83 | 357.80 | 359.85 | 68,078 | -8.43(-2.29%) |
Jun 11, 2024 | 359.74 | 373.11 | 359.74 | 368.28 | 84,581 | +4.07(+1.12%) |
Jun 10, 2024 | 370.03 | 370.03 | 364.00 | 364.21 | 73,193 | -10.51(-2.80%) |
Jun 07, 2024 | 382.34 | 390.76 | 374.72 | 374.72 | 53,598 | -11.98(-3.10%) |
Jun 06, 2024 | 380.05 | 391.41 | 380.05 | 386.70 | 70,867 | +2.97(+0.77%) |
Jun 05, 2024 | 392.27 | 392.27 | 383.71 | 383.73 | 73,739 | -3.95(-1.02%) |
Jun 04, 2024 | 389.34 | 393.70 | 385.76 | 387.68 | 70,432 | -1.20(-0.31%) |