Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 355.28 | 356.13 | 350.81 | 352.90 | 999,888 | -1.85(-0.52%) |
Aug 22, 2024 | 359.42 | 359.42 | 348.49 | 354.75 | 970,518 | -3.82(-1.07%) |
Aug 21, 2024 | 357.43 | 360.72 | 356.12 | 358.57 | 768,236 | +1.59(+0.45%) |
Aug 20, 2024 | 353.76 | 358.40 | 351.13 | 356.98 | 1,025,916 | +3.73(+1.06%) |
Aug 19, 2024 | 350.38 | 357.50 | 350.38 | 353.25 | 740,586 | +2.89(+0.82%) |
Aug 16, 2024 | 357.48 | 357.49 | 350.04 | 350.36 | 755,130 | -6.87(-1.92%) |
Aug 15, 2024 | 357.39 | 358.50 | 354.64 | 357.23 | 730,605 | +0.85(+0.24%) |
Aug 14, 2024 | 355.45 | 360.56 | 355.45 | 356.38 | 541,138 | -0.46(-0.13%) |
Aug 13, 2024 | 349.53 | 357.00 | 348.36 | 356.84 | 526,041 | +8.55(+2.45%) |
Aug 12, 2024 | 351.45 | 352.13 | 348.14 | 348.29 | 485,887 | -2.54(-0.72%) |
Aug 09, 2024 | 349.37 | 351.27 | 347.47 | 350.83 | 628,057 | +0.51(+0.15%) |
Aug 08, 2024 | 343.83 | 350.77 | 343.17 | 350.32 | 908,572 | +4.76(+1.38%) |
Aug 07, 2024 | 355.88 | 357.02 | 344.83 | 345.56 | 944,022 | -9.69(-2.73%) |
Aug 06, 2024 | 356.46 | 360.22 | 353.61 | 355.25 | 930,731 | -1.04(-0.29%) |
Aug 05, 2024 | 359.07 | 362.30 | 352.03 | 356.29 | 1,304,159 | -7.33(-2.02%) |
Aug 02, 2024 | 361.98 | 363.88 | 355.06 | 363.62 | 1,077,114 | +4.64(+1.29%) |
Aug 01, 2024 | 361.27 | 363.75 | 350.90 | 358.98 | 1,919,355 | -2.63(-0.73%) |
Jul 31, 2024 | 365.13 | 380.89 | 356.38 | 361.61 | 4,377,782 | -42.91(-10.61%) |
Jul 30, 2024 | 392.59 | 406.09 | 391.76 | 404.52 | 1,714,380 | +12.40(+3.16%) |
Jul 29, 2024 | 391.06 | 393.34 | 384.59 | 392.12 | 1,297,615 | -0.51(-0.13%) |
Jul 26, 2024 | 387.71 | 400.54 | 387.71 | 392.63 | 1,003,975 | +6.23(+1.61%) |
Jul 25, 2024 | 392.25 | 398.37 | 385.93 | 386.40 | 1,116,597 | +0.10(+0.03%) |
Jul 24, 2024 | 385.00 | 388.83 | 381.24 | 386.30 | 866,217 | +0.43(+0.11%) |
Jul 23, 2024 | 384.59 | 388.60 | 380.02 | 385.87 | 816,459 | +0.91(+0.24%) |
Jul 22, 2024 | 383.00 | 387.00 | 380.45 | 384.96 | 702,914 | -2.42(-0.62%) |
Jul 19, 2024 | 386.00 | 389.33 | 380.18 | 387.38 | 1,075,211 | -1.51(-0.39%) |
Jul 18, 2024 | 398.56 | 406.46 | 386.91 | 388.89 | 1,873,365 | -13.28(-3.30%) |
Jul 17, 2024 | 391.29 | 404.37 | 391.29 | 402.17 | 1,832,520 | +6.57(+1.66%) |
Jul 16, 2024 | 395.02 | 401.11 | 391.02 | 395.60 | 1,773,672 | +11.39(+2.96%) |
Jul 15, 2024 | 393.00 | 395.08 | 383.70 | 384.21 | 1,567,323 | +1.99(+0.52%) |
Jul 12, 2024 | 380.65 | 383.10 | 372.89 | 382.22 | 1,071,938 | +2.49(+0.66%) |
Jul 11, 2024 | 377.95 | 384.40 | 376.55 | 379.73 | 939,791 | +0.56(+0.15%) |
Jul 10, 2024 | 373.69 | 379.38 | 370.31 | 379.17 | 950,448 | +5.81(+1.56%) |
Jul 09, 2024 | 370.10 | 375.88 | 365.34 | 373.36 | 1,352,885 | +2.93(+0.79%) |
Jul 08, 2024 | 369.04 | 375.71 | 367.16 | 370.43 | 977,759 | +1.61(+0.44%) |
Jul 05, 2024 | 364.50 | 369.42 | 361.04 | 368.82 | 690,242 | +5.97(+1.65%) |
Jul 03, 2024 | 375.81 | 376.00 | 362.78 | 362.85 | 750,724 | -11.97(-3.19%) |
Jul 02, 2024 | 373.78 | 378.31 | 373.17 | 374.82 | 1,136,626 | +1.33(+0.36%) |
Jul 01, 2024 | 373.46 | 380.00 | 371.55 | 373.49 | 1,054,020 | -0.16(-0.04%) |
Jun 28, 2024 | 372.13 | 388.57 | 370.00 | 373.65 | 5,489,808 | +11.55(+3.19%) |
Jun 27, 2024 | 359.23 | 362.54 | 357.89 | 362.10 | 665,772 | +1.89(+0.52%) |
Jun 26, 2024 | 356.58 | 360.92 | 356.43 | 360.21 | 644,224 | +5.28(+1.49%) |
Jun 25, 2024 | 356.53 | 357.85 | 354.82 | 354.93 | 618,053 | -2.23(-0.63%) |
Jun 24, 2024 | 355.89 | 357.95 | 353.09 | 357.17 | 1,445,221 | +2.55(+0.72%) |
Jun 21, 2024 | 357.54 | 359.66 | 353.87 | 354.61 | 1,640,108 | -1.94(-0.54%) |
Jun 20, 2024 | 349.86 | 357.59 | 348.70 | 356.55 | 1,477,172 | +7.85(+2.25%) |
Jun 18, 2024 | 355.47 | 357.30 | 348.34 | 348.70 | 695,190 | -5.69(-1.60%) |
Jun 17, 2024 | 354.68 | 356.03 | 352.32 | 354.38 | 611,507 | -3.67(-1.03%) |
Jun 14, 2024 | 353.85 | 358.65 | 352.31 | 358.06 | 869,196 | +0.83(+0.23%) |
Jun 13, 2024 | 352.67 | 364.60 | 348.26 | 357.23 | 1,484,349 | +5.71(+1.62%) |
Jun 12, 2024 | 351.89 | 351.89 | 347.40 | 351.52 | 1,044,684 | +0.61(+0.17%) |
Jun 11, 2024 | 348.94 | 353.75 | 348.15 | 350.91 | 915,260 | +2.42(+0.70%) |
Jun 10, 2024 | 348.34 | 351.09 | 342.79 | 348.49 | 1,171,438 | -2.45(-0.70%) |
Jun 07, 2024 | 354.78 | 355.03 | 349.65 | 350.94 | 878,074 | -3.62(-1.02%) |
Jun 06, 2024 | 359.39 | 364.61 | 352.56 | 354.56 | 1,566,360 | -5.56(-1.54%) |
Jun 05, 2024 | 360.81 | 361.86 | 356.64 | 360.12 | 1,278,475 | +0.13(+0.04%) |
Jun 04, 2024 | 361.85 | 362.51 | 357.17 | 359.99 | 1,530,290 | -3.32(-0.91%) |