Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 327.58 | 329.79 | 323.02 | 323.45 | 291,415 | -1.78(-0.55%) |
Aug 22, 2024 | 332.66 | 334.51 | 324.75 | 325.23 | 319,053 | -5.75(-1.74%) |
Aug 21, 2024 | 327.96 | 331.19 | 325.09 | 330.98 | 269,910 | +4.96(+1.52%) |
Aug 20, 2024 | 326.93 | 328.73 | 325.76 | 326.02 | 320,514 | -0.91(-0.28%) |
Aug 19, 2024 | 326.25 | 327.02 | 323.21 | 326.93 | 152,613 | +1.45(+0.45%) |
Aug 16, 2024 | 323.74 | 325.55 | 322.19 | 325.48 | 192,960 | +0.48(+0.15%) |
Aug 15, 2024 | 322.77 | 326.40 | 322.05 | 325.00 | 284,807 | +5.87(+1.84%) |
Aug 14, 2024 | 318.07 | 320.39 | 317.28 | 319.13 | 291,480 | +1.06(+0.33%) |
Aug 13, 2024 | 315.60 | 319.54 | 313.16 | 318.07 | 401,003 | +4.76(+1.52%) |
Aug 12, 2024 | 310.73 | 313.68 | 309.48 | 313.31 | 302,437 | +2.16(+0.69%) |
Aug 09, 2024 | 308.61 | 313.89 | 306.23 | 311.15 | 369,793 | +2.09(+0.68%) |
Aug 08, 2024 | 301.81 | 310.00 | 299.27 | 309.06 | 348,163 | +10.26(+3.43%) |
Aug 07, 2024 | 305.64 | 309.75 | 298.58 | 298.80 | 437,653 | -3.99(-1.32%) |
Aug 06, 2024 | 298.14 | 305.78 | 296.91 | 302.79 | 563,887 | +6.25(+2.11%) |
Aug 05, 2024 | 300.20 | 300.85 | 289.82 | 296.54 | 860,661 | -5.68(-1.88%) |
Aug 02, 2024 | 307.98 | 308.88 | 294.25 | 302.22 | 710,149 | -7.61(-2.46%) |
Aug 01, 2024 | 319.67 | 323.98 | 306.58 | 309.83 | 516,220 | -3.80(-1.21%) |
Jul 31, 2024 | 311.70 | 316.60 | 307.85 | 313.63 | 581,651 | +9.18(+3.02%) |
Jul 30, 2024 | 312.45 | 313.74 | 303.86 | 304.45 | 439,669 | -5.19(-1.68%) |
Jul 29, 2024 | 314.59 | 315.33 | 308.12 | 309.64 | 231,661 | -2.62(-0.84%) |
Jul 26, 2024 | 311.77 | 315.68 | 310.82 | 312.26 | 323,741 | +1.57(+0.51%) |
Jul 25, 2024 | 312.92 | 315.11 | 310.00 | 310.69 | 471,377 | +0.14(+0.05%) |
Jul 24, 2024 | 319.44 | 319.44 | 309.42 | 310.55 | 404,150 | -9.53(-2.98%) |
Jul 23, 2024 | 317.57 | 324.56 | 317.15 | 320.08 | 263,160 | +1.44(+0.45%) |
Jul 22, 2024 | 315.89 | 320.48 | 315.89 | 318.64 | 471,036 | +4.10(+1.30%) |
Jul 19, 2024 | 315.41 | 317.11 | 312.61 | 314.54 | 330,595 | -1.13(-0.36%) |
Jul 18, 2024 | 321.01 | 321.87 | 313.13 | 315.67 | 442,154 | -4.56(-1.42%) |
Jul 17, 2024 | 328.47 | 328.47 | 319.74 | 320.23 | 548,259 | -10.14(-3.07%) |
Jul 16, 2024 | 328.76 | 331.49 | 326.93 | 330.37 | 335,190 | +2.91(+0.89%) |
Jul 15, 2024 | 329.36 | 331.97 | 327.05 | 327.46 | 364,878 | -1.90(-0.58%) |
Jul 12, 2024 | 328.33 | 331.91 | 326.72 | 329.36 | 232,476 | +2.09(+0.64%) |
Jul 11, 2024 | 331.50 | 332.98 | 326.99 | 327.27 | 501,632 | -3.73(-1.13%) |
Jul 10, 2024 | 328.44 | 332.12 | 323.77 | 331.00 | 369,081 | +3.65(+1.12%) |
Jul 09, 2024 | 327.86 | 328.76 | 324.36 | 327.35 | 269,765 | -0.29(-0.09%) |
Jul 08, 2024 | 330.81 | 333.32 | 327.50 | 327.64 | 446,288 | -3.61(-1.09%) |
Jul 05, 2024 | 327.14 | 331.27 | 325.73 | 331.25 | 298,286 | +4.30(+1.32%) |
Jul 03, 2024 | 326.67 | 328.42 | 324.46 | 326.95 | 286,662 | -0.15(-0.05%) |
Jul 02, 2024 | 321.16 | 327.50 | 321.16 | 327.10 | 364,930 | +5.94(+1.85%) |
Jul 01, 2024 | 322.14 | 323.98 | 316.80 | 321.16 | 424,488 | -0.34(-0.11%) |
Jun 28, 2024 | 321.67 | 323.43 | 320.76 | 321.50 | 1,912,290 | -0.32(-0.10%) |
Jun 27, 2024 | 322.24 | 323.20 | 319.79 | 321.82 | 411,735 | +0.50(+0.16%) |
Jun 26, 2024 | 323.31 | 324.88 | 320.38 | 321.32 | 402,948 | -3.06(-0.94%) |
Jun 25, 2024 | 321.11 | 324.86 | 320.05 | 324.38 | 487,474 | +3.28(+1.02%) |
Jun 24, 2024 | 324.99 | 326.31 | 320.79 | 321.10 | 508,691 | -4.25(-1.31%) |
Jun 21, 2024 | 326.84 | 328.84 | 322.46 | 325.35 | 1,324,354 | -0.33(-0.10%) |
Jun 20, 2024 | 324.66 | 329.34 | 321.69 | 325.68 | 761,035 | +0.55(+0.17%) |
Jun 18, 2024 | 327.23 | 327.98 | 319.48 | 325.13 | 828,322 | -2.10(-0.64%) |
Jun 17, 2024 | 322.35 | 328.85 | 321.03 | 327.23 | 793,972 | +4.06(+1.25%) |
Jun 14, 2024 | 325.00 | 325.00 | 322.00 | 323.17 | 529,061 | -1.84(-0.57%) |
Jun 13, 2024 | 325.00 | 327.75 | 324.79 | 325.01 | 349,731 | -1.38(-0.42%) |
Jun 12, 2024 | 324.00 | 328.98 | 323.67 | 326.39 | 401,465 | +3.26(+1.01%) |
Jun 11, 2024 | 321.23 | 323.65 | 320.25 | 323.13 | 581,474 | -0.18(-0.06%) |
Jun 10, 2024 | 322.77 | 325.85 | 321.42 | 323.31 | 301,544 | -0.99(-0.31%) |
Jun 07, 2024 | 324.77 | 327.00 | 323.52 | 324.30 | 322,388 | -0.43(-0.13%) |
Jun 06, 2024 | 327.07 | 328.18 | 323.50 | 324.73 | 459,316 | -2.34(-0.72%) |
Jun 05, 2024 | 317.64 | 327.78 | 317.02 | 327.07 | 577,800 | +9.97(+3.14%) |
Jun 04, 2024 | 314.00 | 317.29 | 313.65 | 317.10 | 374,861 | +2.35(+0.75%) |