Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 414.51 | 416.55 | 412.12 | 416.21 | 2,283,768 | +2.30(+0.56%) |
Aug 29, 2024 | 414.37 | 416.30 | 411.30 | 413.91 | 5,024,371 | +2.57(+0.62%) |
Aug 28, 2024 | 412.66 | 413.93 | 408.71 | 411.34 | 2,727,161 | -1.55(-0.38%) |
Aug 27, 2024 | 412.29 | 413.07 | 411.36 | 412.89 | 1,709,666 | +0.17(+0.04%) |
Aug 26, 2024 | 412.64 | 414.51 | 411.65 | 412.72 | 3,144,574 | +0.89(+0.22%) |
Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 3,818,298 | +4.35(+1.07%) |
Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 2,352,609 | -1.51(-0.37%) |
Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 1,438,231 | +0.43(+0.11%) |
Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 1,999,173 | -0.55(-0.13%) |
Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 2,012,157 | +2.37(+0.58%) |
Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 2,789,195 | +1.19(+0.29%) |
Aug 15, 2024 | 404.41 | 405.81 | 402.86 | 405.55 | 3,766,169 | +5.79(+1.45%) |
Aug 14, 2024 | 397.42 | 400.56 | 397.19 | 399.77 | 5,242,382 | +2.30(+0.58%) |
Aug 13, 2024 | 394.75 | 397.81 | 393.75 | 397.47 | 3,512,573 | +4.02(+1.02%) |
Aug 12, 2024 | 395.63 | 395.72 | 392.29 | 393.45 | 1,902,083 | -1.38(-0.35%) |
Aug 09, 2024 | 393.86 | 396.17 | 392.10 | 394.83 | 3,382,940 | +0.63(+0.16%) |
Aug 08, 2024 | 389.20 | 394.82 | 388.93 | 394.20 | 2,995,503 | +6.74(+1.74%) |
Aug 07, 2024 | 392.31 | 394.47 | 386.97 | 387.46 | 3,968,635 | -2.19(-0.56%) |
Aug 06, 2024 | 387.25 | 394.20 | 385.95 | 389.65 | 4,059,219 | +3.15(+0.81%) |
Aug 05, 2024 | 386.21 | 389.99 | 384.62 | 386.50 | 8,683,715 | -10.31(-2.60%) |
Aug 02, 2024 | 399.61 | 400.06 | 393.24 | 396.81 | 4,850,053 | -6.09(-1.51%) |
Aug 01, 2024 | 409.37 | 410.60 | 400.64 | 402.90 | 5,499,934 | -5.26(-1.29%) |
Jul 31, 2024 | 407.13 | 411.68 | 406.16 | 408.16 | 5,635,655 | +1.08(+0.27%) |
Jul 30, 2024 | 405.54 | 408.39 | 404.95 | 407.08 | 2,570,812 | +1.90(+0.47%) |
Jul 29, 2024 | 406.53 | 406.67 | 403.63 | 405.18 | 2,038,893 | -0.46(-0.11%) |
Jul 26, 2024 | 401.49 | 407.29 | 401.39 | 405.64 | 2,812,901 | +6.47(+1.62%) |
Jul 25, 2024 | 398.31 | 404.06 | 398.05 | 399.17 | 4,169,324 | +0.82(+0.21%) |
Jul 24, 2024 | 401.41 | 402.31 | 397.76 | 398.35 | 3,703,803 | -4.82(-1.19%) |
Jul 23, 2024 | 403.96 | 404.96 | 402.89 | 403.17 | 1,694,206 | -0.66(-0.16%) |
Jul 22, 2024 | 403.71 | 404.40 | 401.90 | 403.82 | 2,314,979 | +1.20(+0.30%) |
Jul 19, 2024 | 405.04 | 405.73 | 401.63 | 402.62 | 4,287,976 | -3.57(-0.88%) |
Jul 18, 2024 | 410.15 | 413.33 | 405.53 | 406.20 | 4,924,618 | -5.20(-1.26%) |
Jul 17, 2024 | 408.04 | 411.81 | 408.04 | 411.40 | 4,492,977 | +2.27(+0.55%) |
Jul 16, 2024 | 403.34 | 409.46 | 403.33 | 409.13 | 6,554,580 | +7.29(+1.81%) |
Jul 15, 2024 | 401.95 | 403.06 | 400.88 | 401.84 | 4,437,609 | +2.04(+0.51%) |
Jul 12, 2024 | 398.35 | 402.17 | 397.61 | 399.81 | 4,717,832 | +2.69(+0.68%) |
Jul 11, 2024 | 396.99 | 398.38 | 395.80 | 397.12 | 4,029,854 | +0.37(+0.09%) |
Jul 10, 2024 | 392.44 | 396.95 | 392.13 | 396.75 | 4,239,062 | +4.31(+1.10%) |
Jul 09, 2024 | 392.72 | 394.53 | 390.97 | 392.44 | 3,827,942 | -0.52(-0.13%) |
Jul 08, 2024 | 393.90 | 396.22 | 392.28 | 392.95 | 3,378,117 | -0.24(-0.06%) |
Jul 05, 2024 | 392.69 | 393.50 | 391.15 | 393.19 | 2,013,652 | +0.87(+0.22%) |
Jul 03, 2024 | 393.23 | 393.55 | 391.64 | 392.33 | 2,322,101 | -0.46(-0.12%) |
Jul 02, 2024 | 390.29 | 392.79 | 390.19 | 392.79 | 1,713,425 | +1.83(+0.47%) |
Jul 01, 2024 | 391.58 | 393.78 | 389.76 | 390.96 | 2,539,384 | +0.33(+0.08%) |
Jun 28, 2024 | 390.87 | 393.81 | 388.70 | 390.63 | 3,629,015 | -0.43(-0.11%) |
Jun 27, 2024 | 390.11 | 391.89 | 389.66 | 391.06 | 1,602,324 | +0.32(+0.08%) |
Jun 26, 2024 | 389.59 | 391.23 | 388.51 | 390.74 | 1,499,433 | +0.22(+0.06%) |
Jun 25, 2024 | 393.06 | 393.60 | 389.32 | 390.52 | 2,925,647 | -2.96(-0.75%) |
Jun 24, 2024 | 391.97 | 395.08 | 391.40 | 393.48 | 3,100,217 | +2.64(+0.67%) |
Jun 21, 2024 | 391.17 | 391.97 | 389.96 | 390.84 | 2,597,993 | +0.14(+0.04%) |
Jun 20, 2024 | 387.38 | 391.73 | 387.02 | 390.69 | 3,600,165 | +2.92(+0.75%) |
Jun 18, 2024 | 387.55 | 388.82 | 386.66 | 387.77 | 1,855,163 | +0.56(+0.14%) |
Jun 17, 2024 | 383.90 | 387.84 | 383.63 | 387.22 | 2,027,053 | +2.11(+0.55%) |
Jun 14, 2024 | 383.27 | 385.18 | 382.28 | 385.10 | 2,894,461 | -0.42(-0.11%) |
Jun 13, 2024 | 385.46 | 386.31 | 383.24 | 385.52 | 3,145,985 | -0.81(-0.21%) |
Jun 12, 2024 | 390.21 | 390.40 | 385.33 | 386.33 | 3,878,059 | -0.28(-0.07%) |
Jun 11, 2024 | 386.30 | 386.84 | 383.55 | 386.61 | 2,530,876 | -1.31(-0.34%) |
Jun 10, 2024 | 386.67 | 387.99 | 385.83 | 387.92 | 1,386,646 | +0.80(+0.21%) |
Jun 07, 2024 | 387.52 | 390.25 | 386.53 | 387.13 | 1,958,909 | -0.84(-0.22%) |
Jun 06, 2024 | 387.45 | 389.22 | 386.42 | 387.96 | 2,249,578 | +0.80(+0.21%) |
Jun 05, 2024 | 387.24 | 387.61 | 384.62 | 387.17 | 2,188,628 | +1.02(+0.26%) |
Jun 04, 2024 | 383.65 | 387.02 | 383.19 | 386.15 | 2,831,624 | +1.26(+0.33%) |