Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 353.12 | 355.02 | 351.28 | 352.91 | 871,002 | +2.20(+0.63%) |
Aug 22, 2024 | 351.39 | 353.70 | 348.91 | 350.71 | 997,604 | -0.95(-0.27%) |
Aug 21, 2024 | 348.77 | 353.44 | 346.89 | 351.66 | 633,202 | +3.99(+1.15%) |
Aug 20, 2024 | 347.00 | 350.23 | 344.12 | 347.67 | 655,397 | +0.68(+0.20%) |
Aug 19, 2024 | 342.58 | 347.07 | 341.17 | 346.99 | 757,012 | +5.69(+1.67%) |
Aug 16, 2024 | 346.99 | 347.79 | 340.80 | 341.30 | 969,923 | -6.55(-1.88%) |
Aug 15, 2024 | 349.78 | 351.20 | 344.11 | 347.85 | 874,978 | +2.13(+0.62%) |
Aug 14, 2024 | 340.00 | 346.52 | 340.00 | 345.72 | 1,107,278 | +6.32(+1.86%) |
Aug 13, 2024 | 336.27 | 339.65 | 332.63 | 339.40 | 887,002 | +6.51(+1.96%) |
Aug 12, 2024 | 332.01 | 334.38 | 327.30 | 332.89 | 821,692 | +0.21(+0.06%) |
Aug 09, 2024 | 327.03 | 333.00 | 324.31 | 332.68 | 1,090,097 | +5.05(+1.54%) |
Aug 08, 2024 | 326.57 | 329.42 | 323.79 | 327.63 | 1,044,126 | +4.15(+1.28%) |
Aug 07, 2024 | 329.05 | 333.26 | 321.65 | 323.48 | 1,208,858 | +0.57(+0.18%) |
Aug 06, 2024 | 315.65 | 326.84 | 313.62 | 322.91 | 1,295,469 | +8.70(+2.77%) |
Aug 05, 2024 | 309.00 | 318.77 | 306.72 | 314.21 | 2,114,506 | -4.24(-1.33%) |
Aug 02, 2024 | 325.18 | 325.97 | 316.49 | 318.45 | 2,071,587 | -14.88(-4.46%) |
Aug 01, 2024 | 338.77 | 342.94 | 328.82 | 333.33 | 1,336,256 | -0.95(-0.28%) |
Jul 31, 2024 | 341.01 | 351.41 | 332.35 | 334.28 | 2,500,342 | +5.45(+1.66%) |
Jul 30, 2024 | 333.14 | 336.00 | 327.42 | 328.83 | 1,343,554 | -3.01(-0.91%) |
Jul 29, 2024 | 330.96 | 334.35 | 328.48 | 331.84 | 1,050,212 | +2.13(+0.65%) |
Jul 26, 2024 | 326.95 | 333.34 | 325.46 | 329.71 | 1,232,284 | +7.49(+2.32%) |
Jul 25, 2024 | 332.79 | 332.79 | 321.01 | 322.22 | 2,429,050 | -10.62(-3.19%) |
Jul 24, 2024 | 340.76 | 343.79 | 332.29 | 332.84 | 1,514,406 | -12.12(-3.51%) |
Jul 23, 2024 | 338.24 | 345.44 | 336.34 | 344.96 | 1,158,963 | +7.86(+2.33%) |
Jul 22, 2024 | 334.11 | 337.18 | 331.62 | 337.10 | 1,462,193 | +6.96(+2.11%) |
Jul 19, 2024 | 331.99 | 334.22 | 329.71 | 330.14 | 1,397,883 | -0.23(-0.07%) |
Jul 18, 2024 | 335.00 | 339.13 | 324.04 | 330.37 | 1,537,632 | -5.07(-1.51%) |
Jul 17, 2024 | 344.13 | 345.72 | 334.78 | 335.44 | 1,199,616 | -10.88(-3.14%) |
Jul 16, 2024 | 344.71 | 346.65 | 342.95 | 346.32 | 1,341,840 | +5.32(+1.56%) |
Jul 15, 2024 | 344.06 | 347.33 | 340.45 | 341.00 | 1,096,714 | -2.81(-0.82%) |
Jul 12, 2024 | 344.56 | 346.08 | 342.33 | 343.81 | 1,135,070 | -0.75(-0.22%) |
Jul 11, 2024 | 340.82 | 347.20 | 340.82 | 344.56 | 904,477 | +3.74(+1.10%) |
Jul 10, 2024 | 336.38 | 341.10 | 333.40 | 340.82 | 893,687 | +7.08(+2.12%) |
Jul 09, 2024 | 333.52 | 337.12 | 333.17 | 333.74 | 991,269 | +0.22(+0.07%) |
Jul 08, 2024 | 333.60 | 335.80 | 332.80 | 333.52 | 770,659 | +1.84(+0.55%) |
Jul 05, 2024 | 331.29 | 332.66 | 326.05 | 331.68 | 1,435,270 | +0.39(+0.12%) |
Jul 03, 2024 | 323.65 | 331.43 | 323.15 | 331.29 | 687,786 | +6.46(+1.99%) |
Jul 02, 2024 | 323.08 | 325.24 | 319.27 | 324.83 | 1,562,562 | +3.47(+1.08%) |
Jul 01, 2024 | 332.78 | 332.78 | 320.51 | 321.36 | 1,599,040 | -7.57(-2.30%) |
Jun 28, 2024 | 332.07 | 337.63 | 328.03 | 328.93 | 5,613,356 | -4.72(-1.41%) |
Jun 27, 2024 | 331.34 | 333.95 | 329.89 | 333.65 | 1,017,463 | +3.89(+1.18%) |
Jun 26, 2024 | 333.61 | 335.25 | 327.04 | 329.76 | 1,317,272 | -5.84(-1.74%) |
Jun 25, 2024 | 335.76 | 336.45 | 330.67 | 335.60 | 839,668 | -2.54(-0.75%) |
Jun 24, 2024 | 333.00 | 339.35 | 331.93 | 338.14 | 1,043,649 | +4.02(+1.20%) |
Jun 21, 2024 | 333.93 | 335.17 | 327.61 | 334.12 | 1,927,902 | -1.81(-0.54%) |
Jun 20, 2024 | 341.21 | 343.92 | 332.25 | 335.93 | 1,720,849 | -9.45(-2.74%) |
Jun 18, 2024 | 334.62 | 345.46 | 333.92 | 345.38 | 1,569,431 | +10.07(+3.00%) |
Jun 17, 2024 | 329.47 | 336.77 | 327.82 | 335.31 | 1,217,891 | +5.67(+1.72%) |
Jun 14, 2024 | 330.75 | 331.55 | 326.26 | 329.64 | 875,965 | -3.93(-1.18%) |
Jun 13, 2024 | 332.47 | 334.57 | 326.14 | 333.57 | 1,308,873 | +1.44(+0.43%) |
Jun 12, 2024 | 329.03 | 333.63 | 326.96 | 332.13 | 2,140,743 | +7.01(+2.16%) |
Jun 11, 2024 | 323.18 | 325.38 | 320.90 | 325.12 | 1,112,653 | +0.04(+0.01%) |
Jun 10, 2024 | 317.37 | 325.23 | 316.53 | 325.08 | 1,256,081 | +6.05(+1.90%) |
Jun 07, 2024 | 318.45 | 323.54 | 315.65 | 319.03 | 925,356 | +1.41(+0.44%) |
Jun 06, 2024 | 323.04 | 323.95 | 315.50 | 317.62 | 1,221,865 | -4.78(-1.48%) |
Jun 05, 2024 | 318.90 | 322.75 | 317.68 | 322.40 | 1,350,288 | +3.71(+1.16%) |
Jun 04, 2024 | 322.64 | 324.14 | 315.06 | 318.69 | 1,041,216 | -1.96(-0.61%) |