Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 345.28 | 347.56 | 343.95 | 345.59 | 199,010 | +0.31(+0.09%) |
Aug 16, 2024 | 345.98 | 350.88 | 344.90 | 345.28 | 193,659 | -1.81(-0.52%) |
Aug 15, 2024 | 348.80 | 350.84 | 342.82 | 347.09 | 345,817 | +3.05(+0.89%) |
Aug 14, 2024 | 348.61 | 349.77 | 343.89 | 344.04 | 265,134 | -3.86(-1.11%) |
Aug 13, 2024 | 345.09 | 349.85 | 343.67 | 347.90 | 358,189 | +3.83(+1.11%) |
Aug 12, 2024 | 349.21 | 349.64 | 341.12 | 344.07 | 317,427 | -5.14(-1.47%) |
Aug 09, 2024 | 350.73 | 350.93 | 347.40 | 349.21 | 252,764 | -1.52(-0.43%) |
Aug 08, 2024 | 350.50 | 357.34 | 349.10 | 350.73 | 390,058 | +1.47(+0.42%) |
Aug 07, 2024 | 356.25 | 360.29 | 348.92 | 349.26 | 435,869 | -5.27(-1.49%) |
Aug 06, 2024 | 352.31 | 358.89 | 348.94 | 354.53 | 379,347 | +4.70(+1.34%) |
Aug 05, 2024 | 344.20 | 356.82 | 335.57 | 349.83 | 524,517 | -3.56(-1.01%) |
Aug 02, 2024 | 357.87 | 357.87 | 348.91 | 353.39 | 514,736 | -12.17(-3.33%) |
Aug 01, 2024 | 372.91 | 377.37 | 361.57 | 365.56 | 539,721 | -8.48(-2.27%) |
Jul 31, 2024 | 374.61 | 382.76 | 368.59 | 374.04 | 426,793 | +1.54(+0.41%) |
Jul 30, 2024 | 369.21 | 373.60 | 368.36 | 372.50 | 443,338 | +3.37(+0.91%) |
Jul 29, 2024 | 371.14 | 374.13 | 366.31 | 369.13 | 447,238 | -2.69(-0.72%) |
Jul 26, 2024 | 364.55 | 374.88 | 361.85 | 371.82 | 787,168 | +11.88(+3.30%) |
Jul 25, 2024 | 350.00 | 363.35 | 339.18 | 359.94 | 1,077,759 | +32.75(+10.01%) |
Jul 24, 2024 | 336.35 | 336.87 | 326.19 | 327.19 | 429,854 | -10.87(-3.22%) |
Jul 23, 2024 | 331.57 | 338.26 | 329.60 | 338.06 | 358,849 | +6.49(+1.96%) |
Jul 22, 2024 | 331.00 | 332.11 | 323.55 | 331.57 | 322,276 | +3.05(+0.93%) |
Jul 19, 2024 | 330.64 | 331.75 | 323.81 | 328.52 | 299,360 | -2.12(-0.64%) |
Jul 18, 2024 | 333.41 | 341.88 | 330.01 | 330.64 | 402,668 | -5.79(-1.72%) |
Jul 17, 2024 | 332.76 | 340.88 | 331.03 | 336.43 | 426,380 | -0.47(-0.14%) |
Jul 16, 2024 | 327.40 | 340.00 | 325.00 | 336.90 | 523,289 | +9.86(+3.01%) |
Jul 15, 2024 | 329.14 | 336.94 | 325.63 | 327.04 | 475,535 | -1.36(-0.41%) |
Jul 12, 2024 | 319.81 | 332.29 | 319.25 | 328.40 | 799,694 | +11.04(+3.48%) |
Jul 11, 2024 | 303.79 | 320.36 | 303.79 | 317.36 | 714,211 | +18.49(+6.19%) |
Jul 10, 2024 | 298.84 | 299.69 | 294.46 | 298.87 | 585,832 | +2.70(+0.91%) |
Jul 09, 2024 | 303.73 | 307.01 | 293.51 | 296.17 | 520,848 | -8.31(-2.73%) |
Jul 08, 2024 | 300.03 | 305.50 | 299.91 | 304.48 | 430,693 | +4.70(+1.57%) |
Jul 05, 2024 | 301.09 | 302.00 | 298.10 | 299.78 | 324,827 | -1.31(-0.44%) |
Jul 03, 2024 | 300.95 | 303.48 | 298.07 | 301.09 | 315,982 | -0.31(-0.10%) |
Jul 02, 2024 | 308.69 | 308.69 | 300.49 | 301.40 | 351,520 | -6.29(-2.04%) |
Jul 01, 2024 | 307.33 | 310.21 | 304.73 | 307.69 | 472,340 | +0.36(+0.12%) |
Jun 28, 2024 | 308.85 | 312.29 | 306.05 | 307.33 | 795,705 | -0.24(-0.08%) |
Jun 27, 2024 | 310.56 | 311.08 | 306.09 | 307.57 | 582,812 | -4.71(-1.51%) |
Jun 26, 2024 | 307.09 | 314.06 | 306.03 | 312.28 | 463,834 | +1.54(+0.50%) |
Jun 25, 2024 | 299.24 | 320.00 | 299.24 | 310.74 | 1,978,241 | -27.17(-8.04%) |
Jun 24, 2024 | 338.50 | 340.84 | 334.16 | 337.91 | 562,291 | -0.01(-0.00%) |
Jun 21, 2024 | 334.00 | 338.16 | 329.76 | 337.92 | 772,508 | +4.43(+1.33%) |
Jun 20, 2024 | 337.41 | 337.41 | 331.31 | 333.49 | 446,129 | -4.40(-1.30%) |
Jun 18, 2024 | 340.83 | 343.00 | 337.47 | 337.89 | 312,739 | -5.29(-1.54%) |
Jun 17, 2024 | 338.63 | 343.99 | 338.63 | 343.18 | 324,955 | +1.87(+0.55%) |
Jun 14, 2024 | 340.56 | 343.60 | 336.86 | 341.31 | 224,397 | -1.69(-0.49%) |
Jun 13, 2024 | 346.29 | 346.29 | 337.05 | 343.00 | 276,918 | -3.73(-1.08%) |
Jun 12, 2024 | 350.79 | 361.30 | 341.87 | 346.73 | 494,974 | +4.12(+1.20%) |
Jun 11, 2024 | 342.05 | 346.15 | 338.85 | 342.61 | 279,722 | +0.21(+0.06%) |
Jun 10, 2024 | 338.09 | 343.43 | 337.60 | 342.40 | 273,186 | +1.54(+0.45%) |
Jun 07, 2024 | 343.21 | 344.66 | 339.82 | 340.86 | 327,578 | -6.12(-1.76%) |
Jun 06, 2024 | 355.10 | 357.03 | 346.53 | 346.98 | 296,257 | -9.02(-2.53%) |
Jun 05, 2024 | 356.07 | 358.93 | 352.10 | 356.00 | 205,043 | +1.91(+0.54%) |
Jun 04, 2024 | 358.28 | 358.28 | 351.97 | 354.09 | 251,650 | -7.04(-1.95%) |