Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 375.69 | 376.05 | 369.43 | 370.70 | 464,467 | -1.99(-0.53%) |
Aug 22, 2024 | 375.94 | 377.25 | 372.44 | 372.69 | 295,583 | -2.41(-0.64%) |
Aug 21, 2024 | 373.06 | 378.89 | 371.45 | 375.10 | 573,275 | +2.05(+0.55%) |
Aug 20, 2024 | 374.45 | 375.73 | 370.04 | 373.05 | 345,709 | -0.02(-0.01%) |
Aug 19, 2024 | 373.75 | 376.42 | 370.96 | 373.07 | 430,153 | -0.62(-0.17%) |
Aug 16, 2024 | 374.99 | 377.19 | 372.00 | 373.69 | 486,333 | +0.00(+0.00%) |
Aug 15, 2024 | 366.15 | 378.25 | 366.15 | 373.69 | 494,494 | +3.12(+0.84%) |
Aug 14, 2024 | 368.80 | 371.93 | 365.99 | 370.57 | 400,285 | +1.60(+0.43%) |
Aug 13, 2024 | 368.03 | 370.82 | 364.78 | 368.97 | 516,047 | +0.94(+0.26%) |
Aug 12, 2024 | 368.10 | 375.95 | 366.14 | 368.03 | 545,443 | +3.03(+0.83%) |
Aug 09, 2024 | 367.27 | 370.36 | 359.31 | 365.00 | 997,595 | -3.46(-0.94%) |
Aug 08, 2024 | 350.90 | 371.99 | 344.00 | 368.46 | 1,518,604 | +19.22(+5.50%) |
Aug 07, 2024 | 330.00 | 367.95 | 323.88 | 349.24 | 3,406,951 | +54.24(+18.39%) |
Aug 06, 2024 | 289.40 | 298.70 | 286.19 | 295.00 | 1,070,163 | +8.84(+3.09%) |
Aug 05, 2024 | 279.64 | 291.75 | 279.02 | 286.16 | 684,407 | -6.20(-2.12%) |
Aug 02, 2024 | 294.10 | 295.36 | 287.14 | 292.36 | 929,776 | -7.27(-2.43%) |
Aug 01, 2024 | 300.00 | 302.72 | 296.09 | 299.63 | 872,911 | -0.38(-0.13%) |
Jul 31, 2024 | 307.49 | 308.56 | 299.00 | 300.01 | 662,375 | -4.71(-1.55%) |
Jul 30, 2024 | 309.96 | 314.37 | 304.48 | 304.72 | 350,122 | -4.28(-1.39%) |
Jul 29, 2024 | 312.40 | 312.40 | 307.65 | 309.00 | 271,070 | -1.59(-0.51%) |
Jul 26, 2024 | 314.07 | 314.07 | 308.01 | 310.59 | 347,882 | -0.22(-0.07%) |
Jul 25, 2024 | 312.45 | 316.84 | 307.99 | 310.81 | 379,087 | -2.30(-0.73%) |
Jul 24, 2024 | 318.02 | 318.88 | 310.01 | 313.11 | 450,601 | -6.44(-2.02%) |
Jul 23, 2024 | 318.00 | 324.86 | 317.51 | 319.55 | 763,117 | +2.79(+0.88%) |
Jul 22, 2024 | 310.50 | 317.00 | 306.81 | 316.76 | 455,896 | +8.31(+2.69%) |
Jul 19, 2024 | 307.93 | 310.49 | 303.62 | 308.45 | 269,770 | +2.78(+0.91%) |
Jul 18, 2024 | 318.00 | 319.50 | 303.70 | 305.67 | 577,157 | -12.11(-3.81%) |
Jul 17, 2024 | 321.20 | 326.32 | 315.35 | 317.78 | 680,539 | -1.65(-0.52%) |
Jul 16, 2024 | 311.02 | 319.80 | 311.02 | 319.43 | 698,699 | +10.79(+3.50%) |
Jul 15, 2024 | 294.77 | 308.90 | 293.02 | 308.64 | 642,344 | +15.98(+5.46%) |
Jul 12, 2024 | 292.24 | 296.98 | 290.08 | 292.66 | 289,565 | +1.50(+0.52%) |
Jul 11, 2024 | 293.73 | 295.00 | 290.02 | 291.16 | 528,349 | -2.13(-0.73%) |
Jul 10, 2024 | 299.00 | 299.72 | 292.99 | 293.29 | 365,686 | -5.22(-1.75%) |
Jul 09, 2024 | 304.37 | 306.35 | 298.36 | 298.51 | 398,554 | -3.97(-1.31%) |
Jul 08, 2024 | 299.77 | 303.53 | 299.19 | 302.48 | 372,076 | +4.10(+1.37%) |
Jul 05, 2024 | 296.91 | 298.69 | 294.14 | 298.38 | 174,432 | +1.82(+0.61%) |
Jul 03, 2024 | 294.05 | 297.32 | 292.80 | 296.56 | 175,280 | +3.38(+1.15%) |
Jul 02, 2024 | 288.25 | 293.60 | 286.51 | 293.18 | 347,575 | +3.97(+1.37%) |
Jul 01, 2024 | 296.56 | 296.56 | 287.19 | 289.21 | 331,921 | -5.03(-1.71%) |
Jun 28, 2024 | 300.00 | 304.56 | 293.58 | 294.24 | 1,083,388 | -4.11(-1.38%) |
Jun 27, 2024 | 292.67 | 298.40 | 290.80 | 298.35 | 438,614 | +5.47(+1.87%) |
Jun 26, 2024 | 292.04 | 293.32 | 288.69 | 292.88 | 350,337 | +0.25(+0.09%) |
Jun 25, 2024 | 293.19 | 294.49 | 290.63 | 292.63 | 476,889 | -0.07(-0.02%) |
Jun 24, 2024 | 291.93 | 296.62 | 290.38 | 292.70 | 704,796 | +1.55(+0.53%) |
Jun 21, 2024 | 293.22 | 293.22 | 282.89 | 291.15 | 911,870 | -1.99(-0.68%) |
Jun 20, 2024 | 294.61 | 296.80 | 290.38 | 293.14 | 366,181 | -0.38(-0.13%) |
Jun 18, 2024 | 297.48 | 300.85 | 292.04 | 293.52 | 362,427 | -3.65(-1.23%) |
Jun 17, 2024 | 292.51 | 297.38 | 290.19 | 297.17 | 413,500 | +4.84(+1.66%) |
Jun 14, 2024 | 292.00 | 294.36 | 287.23 | 292.33 | 401,104 | -1.15(-0.39%) |
Jun 13, 2024 | 295.62 | 297.78 | 292.29 | 293.48 | 383,647 | -2.36(-0.80%) |
Jun 12, 2024 | 290.01 | 297.24 | 288.90 | 295.84 | 546,260 | +8.83(+3.08%) |
Jun 11, 2024 | 285.33 | 287.06 | 283.33 | 287.01 | 407,359 | +1.61(+0.56%) |
Jun 10, 2024 | 280.08 | 286.81 | 280.08 | 285.40 | 421,912 | +4.90(+1.75%) |
Jun 07, 2024 | 279.57 | 282.60 | 278.24 | 280.50 | 331,315 | +1.35(+0.48%) |
Jun 06, 2024 | 282.13 | 283.48 | 276.92 | 279.15 | 381,718 | -2.98(-1.06%) |
Jun 05, 2024 | 278.56 | 282.28 | 276.23 | 282.13 | 487,466 | +5.91(+2.14%) |
Jun 04, 2024 | 277.73 | 278.55 | 273.52 | 276.22 | 398,993 | -2.31(-0.83%) |