Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 315.80 | 318.13 | 313.45 | 316.62 | 294,584 | +3.23(+1.03%) |
Aug 22, 2024 | 319.29 | 320.05 | 312.73 | 313.39 | 222,782 | -4.83(-1.52%) |
Aug 21, 2024 | 316.83 | 319.20 | 316.09 | 318.22 | 247,160 | +1.39(+0.44%) |
Aug 20, 2024 | 316.75 | 318.58 | 315.83 | 316.83 | 209,689 | +0.00(+0.00%) |
Aug 19, 2024 | 313.16 | 316.83 | 312.20 | 316.83 | 206,206 | +3.84(+1.23%) |
Aug 16, 2024 | 311.46 | 313.82 | 311.46 | 312.99 | 246,397 | +0.46(+0.15%) |
Aug 15, 2024 | 309.17 | 312.58 | 308.74 | 312.53 | 252,435 | +6.49(+2.12%) |
Aug 14, 2024 | 306.00 | 307.00 | 303.14 | 306.04 | 296,527 | +0.68(+0.22%) |
Aug 13, 2024 | 301.21 | 305.55 | 301.06 | 305.36 | 249,611 | +6.87(+2.30%) |
Aug 12, 2024 | 298.00 | 300.11 | 296.65 | 298.49 | 248,392 | +1.32(+0.44%) |
Aug 09, 2024 | 294.46 | 297.81 | 294.01 | 297.17 | 311,096 | +2.52(+0.86%) |
Aug 08, 2024 | 291.35 | 295.25 | 288.24 | 294.65 | 715,935 | +8.31(+2.90%) |
Aug 07, 2024 | 292.54 | 294.94 | 286.00 | 286.34 | 562,898 | -2.69(-0.93%) |
Aug 06, 2024 | 287.80 | 293.60 | 284.90 | 289.03 | 612,403 | +3.55(+1.24%) |
Aug 05, 2024 | 276.89 | 290.00 | 276.37 | 285.48 | 1,416,493 | -10.37(-3.51%) |
Aug 02, 2024 | 296.11 | 298.74 | 292.52 | 295.85 | 568,292 | -6.16(-2.04%) |
Aug 01, 2024 | 309.46 | 311.78 | 299.55 | 302.01 | 466,170 | -5.00(-1.63%) |
Jul 31, 2024 | 305.77 | 308.20 | 304.35 | 307.01 | 330,405 | +7.56(+2.52%) |
Jul 30, 2024 | 304.14 | 304.84 | 296.69 | 299.45 | 249,288 | -3.87(-1.28%) |
Jul 29, 2024 | 304.37 | 305.86 | 302.00 | 303.32 | 297,880 | +0.88(+0.29%) |
Jul 26, 2024 | 302.30 | 304.48 | 300.60 | 302.44 | 400,638 | +2.91(+0.97%) |
Jul 25, 2024 | 303.40 | 306.29 | 297.25 | 299.53 | 584,961 | -4.00(-1.32%) |
Jul 24, 2024 | 310.53 | 310.84 | 302.91 | 303.53 | 505,872 | -12.12(-3.84%) |
Jul 23, 2024 | 316.04 | 318.23 | 315.40 | 315.65 | 208,033 | -0.33(-0.10%) |
Jul 22, 2024 | 314.73 | 316.77 | 313.21 | 315.98 | 366,551 | +4.92(+1.58%) |
Jul 19, 2024 | 312.47 | 314.74 | 310.19 | 311.06 | 220,641 | -1.94(-0.62%) |
Jul 18, 2024 | 318.03 | 318.14 | 310.61 | 313.00 | 397,801 | -2.69(-0.85%) |
Jul 17, 2024 | 319.30 | 319.36 | 315.38 | 315.69 | 614,963 | -9.09(-2.80%) |
Jul 16, 2024 | 326.35 | 326.78 | 322.90 | 324.78 | 475,017 | -0.63(-0.19%) |
Jul 15, 2024 | 326.46 | 328.18 | 323.86 | 325.41 | 333,249 | +1.24(+0.38%) |
Jul 12, 2024 | 322.51 | 327.06 | 322.25 | 324.17 | 840,800 | +1.59(+0.49%) |
Jul 11, 2024 | 329.92 | 329.94 | 321.77 | 322.58 | 435,171 | -7.66(-2.32%) |
Jul 10, 2024 | 328.02 | 330.36 | 327.00 | 330.24 | 275,330 | +3.16(+0.97%) |
Jul 09, 2024 | 327.69 | 328.36 | 326.12 | 327.08 | 348,479 | +0.59(+0.18%) |
Jul 08, 2024 | 326.76 | 326.76 | 325.48 | 326.49 | 371,129 | +0.11(+0.03%) |
Jul 05, 2024 | 322.53 | 326.46 | 322.39 | 326.38 | 303,405 | +4.17(+1.29%) |
Jul 03, 2024 | 319.36 | 322.37 | 319.28 | 322.21 | 177,574 | +2.39(+0.75%) |
Jul 02, 2024 | 315.33 | 319.82 | 315.33 | 319.82 | 337,240 | +2.94(+0.93%) |
Jul 01, 2024 | 315.10 | 317.21 | 312.45 | 316.88 | 244,465 | +2.67(+0.85%) |
Jun 28, 2024 | 317.43 | 319.44 | 313.88 | 314.21 | 255,406 | -2.79(-0.88%) |
Jun 27, 2024 | 316.16 | 317.81 | 315.80 | 317.00 | 207,192 | +0.85(+0.27%) |
Jun 26, 2024 | 314.03 | 316.26 | 313.74 | 316.15 | 538,613 | +1.37(+0.43%) |
Jun 25, 2024 | 311.48 | 314.78 | 311.20 | 314.78 | 248,272 | +4.91(+1.59%) |
Jun 24, 2024 | 312.67 | 313.88 | 309.78 | 309.87 | 228,902 | -3.43(-1.09%) |
Jun 21, 2024 | 313.90 | 315.01 | 312.02 | 313.29 | 243,501 | -0.57(-0.18%) |
Jun 20, 2024 | 317.17 | 317.48 | 312.37 | 313.86 | 305,243 | -2.01(-0.64%) |
Jun 18, 2024 | 315.32 | 315.93 | 314.27 | 315.87 | 392,999 | +0.53(+0.17%) |
Jun 17, 2024 | 312.21 | 316.71 | 311.52 | 315.34 | 314,244 | +2.95(+0.94%) |
Jun 14, 2024 | 310.91 | 312.50 | 310.48 | 312.39 | 232,826 | +1.11(+0.36%) |
Jun 13, 2024 | 312.06 | 312.33 | 309.48 | 311.29 | 243,380 | +0.88(+0.28%) |
Jun 12, 2024 | 308.81 | 312.77 | 307.85 | 310.41 | 396,834 | +4.20(+1.37%) |
Jun 11, 2024 | 302.66 | 306.21 | 301.87 | 306.21 | 181,504 | +3.30(+1.09%) |
Jun 10, 2024 | 301.22 | 303.18 | 300.61 | 302.91 | 192,517 | +0.89(+0.29%) |
Jun 07, 2024 | 301.75 | 303.60 | 300.66 | 302.02 | 464,524 | +0.02(+0.01%) |
Jun 06, 2024 | 302.39 | 302.97 | 300.82 | 302.00 | 306,794 | +0.42(+0.14%) |
Jun 05, 2024 | 298.11 | 301.58 | 297.41 | 301.58 | 358,744 | +5.40(+1.82%) |
Jun 04, 2024 | 294.81 | 296.50 | 293.63 | 296.18 | 293,236 | +1.37(+0.46%) |