Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 375.36 | 382.36 | 375.04 | 378.14 | 237,513 | +2.72(+0.72%) |
Aug 21, 2024 | 370.92 | 377.48 | 370.08 | 375.42 | 333,752 | +4.50(+1.21%) |
Aug 20, 2024 | 375.84 | 376.71 | 369.63 | 370.92 | 244,720 | -4.80(-1.28%) |
Aug 19, 2024 | 373.89 | 375.72 | 370.34 | 375.72 | 299,129 | +1.89(+0.51%) |
Aug 16, 2024 | 379.95 | 379.95 | 371.52 | 373.83 | 332,625 | -7.14(-1.87%) |
Aug 15, 2024 | 385.73 | 389.24 | 379.54 | 380.97 | 349,003 | +1.29(+0.34%) |
Aug 14, 2024 | 376.73 | 380.69 | 375.67 | 379.68 | 358,502 | +4.60(+1.23%) |
Aug 13, 2024 | 377.97 | 380.06 | 371.66 | 375.08 | 377,111 | +1.81(+0.48%) |
Aug 12, 2024 | 377.58 | 379.98 | 370.50 | 373.27 | 317,600 | -3.73(-0.99%) |
Aug 09, 2024 | 371.43 | 377.11 | 369.66 | 377.00 | 414,487 | +3.22(+0.86%) |
Aug 08, 2024 | 363.57 | 375.57 | 359.68 | 373.78 | 475,077 | +14.74(+4.11%) |
Aug 07, 2024 | 366.38 | 370.01 | 358.98 | 359.04 | 403,107 | -1.99(-0.55%) |
Aug 06, 2024 | 364.61 | 368.82 | 360.47 | 361.03 | 409,251 | -3.39(-0.93%) |
Aug 05, 2024 | 350.03 | 369.12 | 346.13 | 364.42 | 556,457 | -1.77(-0.48%) |
Aug 02, 2024 | 369.00 | 369.57 | 354.62 | 366.19 | 600,087 | -13.58(-3.58%) |
Aug 01, 2024 | 395.65 | 398.80 | 371.04 | 379.77 | 658,922 | -15.88(-4.01%) |
Jul 31, 2024 | 391.76 | 403.59 | 391.19 | 395.65 | 868,379 | +15.85(+4.17%) |
Jul 30, 2024 | 378.76 | 389.06 | 369.00 | 379.80 | 793,266 | +12.91(+3.52%) |
Jul 29, 2024 | 368.16 | 372.57 | 363.88 | 366.89 | 526,625 | -0.20(-0.05%) |
Jul 26, 2024 | 364.63 | 369.56 | 362.31 | 367.09 | 342,262 | +11.54(+3.25%) |
Jul 25, 2024 | 357.10 | 364.51 | 347.13 | 355.55 | 737,016 | -1.43(-0.40%) |
Jul 24, 2024 | 372.77 | 374.07 | 355.68 | 356.98 | 668,641 | -22.62(-5.96%) |
Jul 23, 2024 | 377.25 | 384.48 | 377.03 | 379.60 | 374,233 | +0.34(+0.09%) |
Jul 22, 2024 | 375.58 | 379.95 | 372.32 | 379.26 | 410,683 | +9.03(+2.44%) |
Jul 19, 2024 | 370.91 | 374.84 | 369.16 | 370.23 | 533,367 | +1.45(+0.39%) |
Jul 18, 2024 | 371.80 | 380.26 | 365.36 | 368.78 | 838,375 | +2.17(+0.59%) |
Jul 17, 2024 | 386.38 | 388.20 | 366.51 | 366.61 | 724,929 | -24.80(-6.34%) |
Jul 16, 2024 | 378.32 | 391.88 | 376.91 | 391.41 | 480,079 | +16.81(+4.49%) |
Jul 15, 2024 | 380.27 | 383.43 | 373.83 | 374.60 | 478,995 | -5.87(-1.54%) |
Jul 12, 2024 | 381.34 | 385.93 | 378.77 | 380.47 | 488,063 | +1.45(+0.38%) |
Jul 11, 2024 | 377.40 | 383.71 | 375.60 | 379.02 | 546,484 | +3.70(+0.99%) |
Jul 10, 2024 | 372.47 | 376.30 | 369.55 | 375.32 | 285,488 | +4.17(+1.12%) |
Jul 09, 2024 | 376.23 | 377.98 | 369.98 | 371.15 | 356,368 | -5.86(-1.55%) |
Jul 08, 2024 | 375.84 | 381.00 | 374.39 | 377.01 | 529,666 | +4.26(+1.14%) |
Jul 05, 2024 | 370.67 | 374.42 | 367.69 | 372.75 | 477,851 | +1.46(+0.39%) |
Jul 03, 2024 | 366.91 | 372.38 | 365.79 | 371.29 | 334,883 | +5.48(+1.50%) |
Jul 02, 2024 | 359.46 | 367.42 | 358.15 | 365.81 | 405,634 | +6.67(+1.86%) |
Jul 01, 2024 | 371.96 | 371.96 | 357.70 | 359.14 | 652,717 | -6.34(-1.73%) |
Jun 28, 2024 | 370.88 | 377.79 | 363.58 | 365.48 | 1,829,822 | -4.36(-1.18%) |
Jun 27, 2024 | 375.28 | 377.14 | 367.15 | 369.84 | 538,539 | -1.93(-0.52%) |
Jun 26, 2024 | 374.25 | 374.38 | 369.30 | 371.77 | 492,891 | -6.27(-1.66%) |
Jun 25, 2024 | 379.54 | 380.76 | 373.35 | 378.04 | 323,463 | -1.52(-0.40%) |
Jun 24, 2024 | 377.42 | 381.71 | 373.82 | 379.56 | 461,334 | +2.17(+0.58%) |
Jun 21, 2024 | 383.31 | 384.23 | 375.41 | 377.39 | 737,369 | -2.68(-0.71%) |
Jun 20, 2024 | 388.50 | 390.73 | 378.46 | 380.07 | 517,439 | -7.67(-1.98%) |
Jun 18, 2024 | 378.54 | 390.27 | 371.99 | 387.74 | 464,506 | +6.11(+1.60%) |
Jun 17, 2024 | 374.11 | 382.69 | 369.28 | 381.63 | 455,344 | +6.89(+1.84%) |
Jun 14, 2024 | 379.12 | 381.94 | 372.62 | 374.74 | 442,021 | -10.27(-2.67%) |
Jun 13, 2024 | 381.61 | 386.09 | 375.11 | 385.01 | 409,624 | +1.52(+0.40%) |
Jun 12, 2024 | 373.53 | 385.55 | 372.71 | 383.49 | 620,873 | +15.78(+4.29%) |
Jun 11, 2024 | 366.38 | 369.19 | 363.81 | 367.71 | 487,531 | -1.30(-0.35%) |
Jun 10, 2024 | 365.27 | 371.43 | 365.27 | 369.01 | 557,334 | +2.33(+0.64%) |
Jun 07, 2024 | 366.23 | 373.32 | 363.81 | 366.68 | 564,349 | +0.74(+0.20%) |
Jun 06, 2024 | 381.69 | 382.00 | 365.00 | 365.94 | 648,288 | -15.68(-4.11%) |
Jun 05, 2024 | 377.70 | 381.82 | 375.00 | 381.62 | 547,733 | +9.85(+2.65%) |
Jun 04, 2024 | 384.90 | 388.38 | 365.92 | 371.77 | 1,034,275 | -13.98(-3.62%) |