Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 363.49 | 368.24 | 362.46 | 368.24 | 1,198,778 | +4.55(+1.25%) |
Aug 16, 2024 | 361.98 | 364.80 | 361.31 | 363.69 | 1,009,769 | +0.47(+0.13%) |
Aug 15, 2024 | 359.53 | 363.42 | 359.01 | 363.22 | 967,650 | +7.51(+2.11%) |
Aug 14, 2024 | 355.38 | 356.95 | 352.43 | 355.71 | 1,021,158 | +1.11(+0.31%) |
Aug 13, 2024 | 349.42 | 354.88 | 349.42 | 354.60 | 969,628 | +7.94(+2.29%) |
Aug 12, 2024 | 346.56 | 348.76 | 344.57 | 346.66 | 1,093,346 | +1.02(+0.30%) |
Aug 09, 2024 | 342.30 | 346.48 | 341.92 | 345.64 | 1,113,679 | +3.06(+0.89%) |
Aug 08, 2024 | 338.53 | 343.45 | 335.19 | 342.58 | 2,292,200 | +9.94(+2.99%) |
Aug 07, 2024 | 340.96 | 343.12 | 332.43 | 332.64 | 1,253,525 | -3.72(-1.11%) |
Aug 06, 2024 | 334.33 | 341.66 | 331.46 | 336.36 | 2,056,746 | +4.34(+1.31%) |
Aug 05, 2024 | 323.28 | 337.56 | 320.76 | 332.02 | 3,362,879 | -12.10(-3.52%) |
Aug 02, 2024 | 344.28 | 346.69 | 339.73 | 344.12 | 1,467,072 | -7.57(-2.15%) |
Aug 01, 2024 | 360.06 | 363.35 | 348.76 | 351.69 | 1,206,579 | -6.50(-1.81%) |
Jul 31, 2024 | 356.27 | 359.59 | 354.94 | 358.19 | 1,428,285 | +9.25(+2.65%) |
Jul 30, 2024 | 354.93 | 355.72 | 345.91 | 348.94 | 798,754 | -4.89(-1.38%) |
Jul 29, 2024 | 355.29 | 356.92 | 352.35 | 353.83 | 1,047,940 | +0.62(+0.18%) |
Jul 26, 2024 | 353.19 | 355.58 | 351.31 | 353.21 | 1,557,766 | +2.93(+0.84%) |
Jul 25, 2024 | 353.96 | 357.65 | 346.87 | 350.28 | 941,714 | -3.60(-1.02%) |
Jul 24, 2024 | 362.22 | 362.45 | 353.14 | 353.88 | 1,133,120 | -13.96(-3.80%) |
Jul 23, 2024 | 367.66 | 370.76 | 367.36 | 367.84 | 1,175,980 | +0.47(+0.13%) |
Jul 22, 2024 | 365.94 | 368.40 | 364.19 | 367.37 | 2,046,691 | +5.68(+1.57%) |
Jul 19, 2024 | 363.59 | 366.15 | 360.93 | 361.69 | 2,197,794 | -2.21(-0.61%) |
Jul 18, 2024 | 369.70 | 369.70 | 361.26 | 363.90 | 1,409,121 | -2.87(-0.78%) |
Jul 17, 2024 | 370.90 | 371.00 | 366.37 | 366.77 | 1,629,442 | -10.69(-2.83%) |
Jul 16, 2024 | 379.30 | 379.76 | 375.35 | 377.46 | 1,370,524 | -0.51(-0.13%) |
Jul 15, 2024 | 378.82 | 381.30 | 376.27 | 377.97 | 1,324,077 | +1.14(+0.30%) |
Jul 12, 2024 | 374.76 | 379.85 | 374.40 | 376.83 | 1,749,488 | +2.18(+0.58%) |
Jul 11, 2024 | 382.50 | 382.63 | 373.49 | 374.65 | 1,358,537 | -8.11(-2.12%) |
Jul 10, 2024 | 380.29 | 382.82 | 378.95 | 382.76 | 836,075 | +3.81(+1.01%) |
Jul 09, 2024 | 379.71 | 380.73 | 377.85 | 378.95 | 1,489,121 | +0.51(+0.13%) |
Jul 08, 2024 | 378.53 | 378.91 | 377.48 | 378.44 | 933,119 | +0.44(+0.12%) |
Jul 05, 2024 | 374.46 | 378.37 | 374.32 | 378.00 | 1,278,384 | +3.82(+1.02%) |
Jul 03, 2024 | 370.52 | 374.23 | 370.52 | 374.18 | 868,844 | +3.21(+0.87%) |
Jul 02, 2024 | 366.21 | 370.98 | 366.21 | 370.97 | 965,184 | +3.04(+0.83%) |
Jul 01, 2024 | 365.90 | 368.33 | 363.15 | 367.93 | 1,398,776 | +3.42(+0.94%) |
Jun 28, 2024 | 367.83 | 370.46 | 364.30 | 364.51 | 3,803,648 | -2.72(-0.74%) |
Jun 27, 2024 | 366.24 | 368.06 | 365.72 | 367.23 | 1,356,104 | +0.80(+0.22%) |
Jun 26, 2024 | 363.79 | 366.54 | 363.79 | 366.43 | 786,344 | +1.93(+0.53%) |
Jun 25, 2024 | 361.83 | 364.71 | 361.41 | 364.50 | 810,360 | +4.04(+1.12%) |
Jun 24, 2024 | 363.08 | 364.77 | 360.36 | 360.46 | 970,761 | -3.56(-0.98%) |
Jun 21, 2024 | 364.69 | 365.75 | 362.83 | 364.02 | 1,173,921 | -0.81(-0.22%) |
Jun 20, 2024 | 368.33 | 368.90 | 363.14 | 364.83 | 897,548 | -2.50(-0.68%) |
Jun 18, 2024 | 366.79 | 367.45 | 365.80 | 367.33 | 2,358,499 | +0.66(+0.18%) |
Jun 17, 2024 | 363.02 | 368.15 | 362.33 | 366.67 | 984,867 | +3.57(+0.98%) |
Jun 14, 2024 | 361.38 | 363.16 | 360.81 | 363.10 | 1,086,606 | +1.24(+0.34%) |
Jun 13, 2024 | 362.89 | 362.91 | 359.76 | 361.86 | 1,263,464 | +1.76(+0.49%) |
Jun 12, 2024 | 358.72 | 362.70 | 358.05 | 360.10 | 1,679,521 | +4.66(+1.31%) |
Jun 11, 2024 | 351.78 | 355.47 | 350.79 | 355.44 | 811,275 | +3.22(+0.91%) |
Jun 10, 2024 | 350.19 | 352.52 | 349.72 | 352.22 | 673,378 | +1.36(+0.39%) |
Jun 07, 2024 | 350.97 | 352.86 | 349.74 | 350.86 | 1,776,320 | -0.46(-0.13%) |
Jun 06, 2024 | 351.78 | 352.30 | 350.03 | 351.32 | 788,637 | +0.48(+0.14%) |
Jun 05, 2024 | 347.07 | 350.91 | 346.44 | 350.84 | 2,072,156 | +6.06(+1.76%) |
Jun 04, 2024 | 343.57 | 345.39 | 342.31 | 344.78 | 1,385,151 | +1.09(+0.32%) |