Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 373.57 | 377.68 | 372.31 | 377.68 | 880,566 | +4.53(+1.21%) |
Aug 16, 2024 | 371.29 | 374.12 | 370.81 | 373.15 | 916,591 | +0.81(+0.22%) |
Aug 15, 2024 | 368.62 | 372.57 | 368.11 | 372.34 | 847,727 | +7.28(+1.99%) |
Aug 14, 2024 | 365.13 | 366.10 | 361.57 | 365.06 | 818,943 | +0.78(+0.21%) |
Aug 13, 2024 | 359.29 | 364.37 | 359.29 | 364.28 | 1,001,687 | +7.94(+2.23%) |
Aug 12, 2024 | 356.03 | 358.30 | 354.31 | 356.34 | 743,617 | +1.40(+0.39%) |
Aug 09, 2024 | 351.86 | 355.86 | 351.29 | 354.94 | 1,011,874 | +2.49(+0.71%) |
Aug 08, 2024 | 348.03 | 352.93 | 344.44 | 352.45 | 1,250,937 | +10.27(+3.00%) |
Aug 07, 2024 | 350.14 | 352.56 | 341.87 | 342.18 | 1,460,653 | -3.27(-0.95%) |
Aug 06, 2024 | 343.78 | 350.81 | 340.70 | 345.45 | 1,558,010 | +4.37(+1.28%) |
Aug 05, 2024 | 331.13 | 346.76 | 330.30 | 341.08 | 2,423,317 | -12.54(-3.55%) |
Aug 02, 2024 | 354.04 | 356.85 | 349.41 | 353.62 | 1,497,813 | -7.65(-2.12%) |
Aug 01, 2024 | 369.28 | 372.67 | 358.09 | 361.27 | 1,332,334 | -6.03(-1.64%) |
Jul 31, 2024 | 365.85 | 368.79 | 364.06 | 367.30 | 790,807 | +8.80(+2.45%) |
Jul 30, 2024 | 363.85 | 364.81 | 355.11 | 358.50 | 1,100,231 | -4.25(-1.17%) |
Jul 29, 2024 | 364.04 | 365.70 | 361.19 | 362.75 | 785,912 | +1.03(+0.28%) |
Jul 26, 2024 | 361.64 | 364.25 | 359.67 | 361.72 | 726,941 | +3.04(+0.85%) |
Jul 25, 2024 | 362.60 | 366.39 | 355.70 | 358.68 | 1,162,348 | -4.18(-1.15%) |
Jul 24, 2024 | 370.91 | 371.36 | 362.03 | 362.86 | 1,281,113 | -14.01(-3.72%) |
Jul 23, 2024 | 377.28 | 380.15 | 376.54 | 376.87 | 710,266 | -0.04(-0.01%) |
Jul 22, 2024 | 375.97 | 378.03 | 373.72 | 376.91 | 806,957 | +5.77(+1.55%) |
Jul 19, 2024 | 372.90 | 375.23 | 370.30 | 371.14 | 680,545 | -2.24(-0.60%) |
Jul 18, 2024 | 379.19 | 379.21 | 370.90 | 373.38 | 986,460 | -3.01(-0.80%) |
Jul 17, 2024 | 380.13 | 380.80 | 375.95 | 376.39 | 1,258,473 | -10.58(-2.73%) |
Jul 16, 2024 | 388.27 | 388.80 | 384.72 | 386.97 | 1,157,336 | -0.07(-0.02%) |
Jul 15, 2024 | 388.21 | 390.49 | 385.39 | 387.04 | 923,883 | +0.96(+0.25%) |
Jul 12, 2024 | 384.08 | 389.11 | 383.53 | 386.08 | 1,570,782 | +2.33(+0.61%) |
Jul 11, 2024 | 391.61 | 391.93 | 382.86 | 383.75 | 1,852,764 | -8.19(-2.09%) |
Jul 10, 2024 | 389.27 | 392.14 | 388.12 | 391.94 | 837,126 | +3.61(+0.93%) |
Jul 09, 2024 | 388.95 | 389.79 | 387.00 | 388.33 | 1,203,512 | +0.93(+0.24%) |
Jul 08, 2024 | 387.91 | 387.91 | 386.54 | 387.40 | 847,332 | +0.04(+0.01%) |
Jul 05, 2024 | 382.90 | 387.62 | 382.90 | 387.36 | 795,036 | +4.59(+1.20%) |
Jul 03, 2024 | 379.44 | 382.98 | 379.42 | 382.77 | 616,427 | +2.82(+0.74%) |
Jul 02, 2024 | 374.86 | 379.98 | 374.82 | 379.95 | 781,733 | +3.25(+0.86%) |
Jul 01, 2024 | 375.01 | 377.10 | 371.70 | 376.70 | 1,016,139 | +2.69(+0.72%) |
Jun 28, 2024 | 377.69 | 380.26 | 373.47 | 374.01 | 1,072,892 | -3.10(-0.82%) |
Jun 27, 2024 | 375.88 | 378.00 | 375.62 | 377.11 | 941,646 | +1.10(+0.29%) |
Jun 26, 2024 | 373.70 | 376.25 | 373.70 | 376.01 | 745,941 | +1.62(+0.43%) |
Jun 25, 2024 | 371.03 | 374.69 | 370.67 | 374.40 | 1,253,677 | +5.10(+1.38%) |
Jun 24, 2024 | 372.25 | 373.92 | 369.16 | 369.29 | 887,022 | -3.65(-0.98%) |
Jun 21, 2024 | 373.69 | 374.89 | 371.49 | 372.94 | 1,333,034 | -0.36(-0.10%) |
Jun 20, 2024 | 377.29 | 377.70 | 371.74 | 373.30 | 1,355,136 | -2.50(-0.66%) |
Jun 18, 2024 | 375.01 | 375.91 | 374.11 | 375.79 | 1,121,929 | +0.70(+0.19%) |
Jun 17, 2024 | 371.58 | 376.84 | 370.64 | 375.10 | 951,453 | +3.05(+0.82%) |
Jun 14, 2024 | 370.47 | 372.05 | 369.73 | 372.05 | 1,082,243 | +1.28(+0.34%) |
Jun 13, 2024 | 371.92 | 372.24 | 368.85 | 370.77 | 820,799 | +0.43(+0.12%) |
Jun 12, 2024 | 368.49 | 373.12 | 367.80 | 370.34 | 1,019,443 | +4.93(+1.35%) |
Jun 11, 2024 | 361.66 | 365.49 | 360.47 | 365.41 | 680,457 | +3.62(+1.00%) |
Jun 10, 2024 | 360.00 | 362.47 | 359.17 | 361.79 | 726,122 | +1.10(+0.30%) |
Jun 07, 2024 | 360.80 | 362.80 | 359.48 | 360.69 | 767,671 | -0.37(-0.10%) |
Jun 06, 2024 | 361.55 | 362.24 | 359.86 | 361.06 | 938,858 | +0.41(+0.11%) |
Jun 05, 2024 | 356.82 | 360.77 | 356.14 | 360.65 | 863,644 | +6.19(+1.75%) |
Jun 04, 2024 | 352.91 | 354.93 | 351.63 | 354.46 | 1,089,445 | +1.51(+0.43%) |