Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 334.48 | 341.71 | 333.93 | 340.94 | 548,287 | +7.70(+2.31%) |
Aug 22, 2024 | 329.21 | 333.73 | 326.51 | 333.24 | 845,867 | +5.45(+1.66%) |
Aug 21, 2024 | 326.13 | 329.05 | 322.11 | 327.79 | 572,318 | +2.24(+0.69%) |
Aug 20, 2024 | 323.50 | 325.82 | 323.00 | 325.55 | 544,468 | +2.47(+0.76%) |
Aug 19, 2024 | 320.40 | 323.24 | 319.56 | 323.08 | 484,998 | +3.67(+1.15%) |
Aug 16, 2024 | 316.57 | 320.00 | 315.93 | 319.41 | 554,951 | +2.18(+0.69%) |
Aug 15, 2024 | 319.91 | 320.53 | 315.21 | 317.23 | 676,948 | -3.65(-1.14%) |
Aug 14, 2024 | 316.14 | 322.72 | 316.14 | 320.88 | 607,820 | +4.43(+1.40%) |
Aug 13, 2024 | 316.20 | 317.12 | 313.44 | 316.45 | 469,139 | +2.11(+0.67%) |
Aug 12, 2024 | 316.41 | 316.41 | 311.27 | 314.34 | 575,925 | -2.70(-0.85%) |
Aug 09, 2024 | 314.18 | 318.50 | 311.32 | 317.04 | 558,214 | +3.87(+1.24%) |
Aug 08, 2024 | 309.02 | 313.34 | 307.82 | 313.17 | 561,342 | +3.02(+0.97%) |
Aug 07, 2024 | 313.01 | 316.98 | 309.60 | 310.15 | 906,278 | -2.49(-0.80%) |
Aug 06, 2024 | 303.64 | 315.26 | 301.59 | 312.64 | 1,029,997 | +8.98(+2.96%) |
Aug 05, 2024 | 305.87 | 314.57 | 302.86 | 303.66 | 1,395,912 | -8.24(-2.64%) |
Aug 02, 2024 | 299.67 | 312.39 | 298.14 | 311.90 | 1,218,069 | +11.82(+3.94%) |
Aug 01, 2024 | 298.29 | 300.40 | 295.78 | 300.08 | 764,092 | +4.16(+1.41%) |
Jul 31, 2024 | 289.78 | 303.19 | 287.03 | 295.92 | 1,623,005 | -8.45(-2.78%) |
Jul 30, 2024 | 303.89 | 305.84 | 300.87 | 304.37 | 537,599 | +1.57(+0.52%) |
Jul 29, 2024 | 300.51 | 303.44 | 297.03 | 302.80 | 457,199 | +2.06(+0.68%) |
Jul 26, 2024 | 296.25 | 301.94 | 295.44 | 300.74 | 368,093 | +5.82(+1.97%) |
Jul 25, 2024 | 297.50 | 301.21 | 293.44 | 294.92 | 545,175 | -0.63(-0.21%) |
Jul 24, 2024 | 302.34 | 303.30 | 295.45 | 295.55 | 704,671 | -6.42(-2.13%) |
Jul 23, 2024 | 303.97 | 305.26 | 301.31 | 301.97 | 969,369 | -2.45(-0.80%) |
Jul 22, 2024 | 302.46 | 305.67 | 297.47 | 304.42 | 557,639 | +2.77(+0.92%) |
Jul 19, 2024 | 304.85 | 305.83 | 301.02 | 301.65 | 494,422 | -1.97(-0.65%) |
Jul 18, 2024 | 308.71 | 314.93 | 303.06 | 303.62 | 815,579 | -6.36(-2.05%) |
Jul 17, 2024 | 305.65 | 310.54 | 304.81 | 309.98 | 703,298 | +4.33(+1.42%) |
Jul 16, 2024 | 303.52 | 306.63 | 301.86 | 305.65 | 700,963 | +3.61(+1.20%) |
Jul 15, 2024 | 303.92 | 304.78 | 298.89 | 302.04 | 478,355 | -0.59(-0.19%) |
Jul 12, 2024 | 300.00 | 305.60 | 297.27 | 302.63 | 679,340 | +6.00(+2.02%) |
Jul 11, 2024 | 291.48 | 298.10 | 289.92 | 296.63 | 676,482 | +9.23(+3.21%) |
Jul 10, 2024 | 289.96 | 290.50 | 285.74 | 287.40 | 569,576 | -1.59(-0.55%) |
Jul 09, 2024 | 290.42 | 291.09 | 284.41 | 288.99 | 420,012 | -1.45(-0.50%) |
Jul 08, 2024 | 289.94 | 291.61 | 288.44 | 290.44 | 466,655 | +0.77(+0.27%) |
Jul 05, 2024 | 288.37 | 290.23 | 285.96 | 289.67 | 514,949 | +2.33(+0.81%) |
Jul 03, 2024 | 285.52 | 289.35 | 284.90 | 287.34 | 360,211 | +1.95(+0.68%) |
Jul 02, 2024 | 283.96 | 285.87 | 282.17 | 285.39 | 626,445 | +2.26(+0.80%) |
Jul 01, 2024 | 284.75 | 287.41 | 280.51 | 283.13 | 618,246 | -4.52(-1.57%) |
Jun 28, 2024 | 287.53 | 288.86 | 284.24 | 287.65 | 1,790,167 | +1.10(+0.38%) |
Jun 27, 2024 | 290.20 | 290.20 | 283.33 | 286.55 | 905,590 | -1.57(-0.54%) |
Jun 26, 2024 | 287.98 | 289.87 | 286.41 | 288.12 | 383,236 | -1.45(-0.50%) |
Jun 25, 2024 | 291.99 | 291.99 | 285.47 | 289.57 | 714,300 | -2.74(-0.94%) |
Jun 24, 2024 | 290.21 | 296.50 | 288.95 | 292.31 | 625,348 | +1.26(+0.43%) |
Jun 21, 2024 | 292.59 | 293.50 | 290.03 | 291.05 | 1,492,324 | -0.92(-0.32%) |
Jun 20, 2024 | 289.75 | 292.76 | 287.59 | 291.97 | 799,262 | +0.52(+0.18%) |
Jun 18, 2024 | 284.43 | 291.78 | 283.13 | 291.45 | 899,063 | +7.65(+2.70%) |
Jun 17, 2024 | 280.53 | 284.14 | 278.36 | 283.80 | 753,660 | +0.55(+0.19%) |
Jun 14, 2024 | 281.31 | 284.17 | 281.31 | 283.25 | 617,232 | +0.65(+0.23%) |
Jun 13, 2024 | 276.92 | 282.64 | 276.13 | 282.60 | 747,619 | +6.86(+2.49%) |
Jun 12, 2024 | 278.00 | 281.92 | 275.64 | 275.74 | 723,399 | +4.10(+1.51%) |
Jun 11, 2024 | 268.93 | 272.85 | 268.04 | 271.64 | 791,454 | +0.61(+0.23%) |
Jun 10, 2024 | 270.07 | 272.44 | 267.30 | 271.03 | 1,017,619 | +0.20(+0.07%) |
Jun 07, 2024 | 268.83 | 272.26 | 266.61 | 270.83 | 900,033 | -2.30(-0.84%) |
Jun 06, 2024 | 272.69 | 274.33 | 270.61 | 273.12 | 624,250 | -0.99(-0.36%) |
Jun 05, 2024 | 276.44 | 276.62 | 273.02 | 274.11 | 568,016 | -1.81(-0.66%) |
Jun 04, 2024 | 271.33 | 278.73 | 271.01 | 275.92 | 615,493 | +4.53(+1.67%) |