Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 321.25 | 326.12 | 321.25 | 326.08 | 204,742 | +7.11(+2.23%) |
Aug 12, 2024 | 318.46 | 320.52 | 316.99 | 318.97 | 140,686 | +1.46(+0.46%) |
Aug 09, 2024 | 314.66 | 318.24 | 314.31 | 317.51 | 108,713 | +2.21(+0.70%) |
Aug 08, 2024 | 311.42 | 315.78 | 308.36 | 315.30 | 166,316 | +8.89(+2.90%) |
Aug 07, 2024 | 313.39 | 315.52 | 305.69 | 306.41 | 221,476 | -2.50(-0.81%) |
Aug 06, 2024 | 307.44 | 314.00 | 304.90 | 308.91 | 276,442 | +3.57(+1.17%) |
Aug 05, 2024 | 296.58 | 310.35 | 295.84 | 305.34 | 549,142 | -10.66(-3.37%) |
Aug 02, 2024 | 316.53 | 318.89 | 312.31 | 316.00 | 279,337 | -6.73(-2.09%) |
Aug 01, 2024 | 330.80 | 333.33 | 320.35 | 322.73 | 214,305 | -6.53(-1.98%) |
Jul 31, 2024 | 327.31 | 330.49 | 326.13 | 329.26 | 143,690 | +9.21(+2.88%) |
Jul 30, 2024 | 325.57 | 326.10 | 317.78 | 320.05 | 132,677 | -5.01(-1.54%) |
Jul 29, 2024 | 326.10 | 327.49 | 323.60 | 325.06 | 131,383 | +0.69(+0.21%) |
Jul 26, 2024 | 323.86 | 326.32 | 322.45 | 324.37 | 116,104 | +3.36(+1.05%) |
Jul 25, 2024 | 324.47 | 327.88 | 318.15 | 321.01 | 220,092 | -3.90(-1.20%) |
Jul 24, 2024 | 332.14 | 332.36 | 323.79 | 324.91 | 217,649 | -12.39(-3.67%) |
Jul 23, 2024 | 337.50 | 339.92 | 337.00 | 337.30 | 111,674 | +0.03(+0.01%) |
Jul 22, 2024 | 335.90 | 338.03 | 334.40 | 337.27 | 164,248 | +5.16(+1.55%) |
Jul 19, 2024 | 333.98 | 336.09 | 331.40 | 332.11 | 116,831 | -2.18(-0.65%) |
Jul 18, 2024 | 339.22 | 339.22 | 332.00 | 334.29 | 219,913 | -2.09(-0.62%) |
Jul 17, 2024 | 340.33 | 340.67 | 336.38 | 336.38 | 345,100 | -9.89(-2.86%) |
Jul 16, 2024 | 347.48 | 347.92 | 344.33 | 346.27 | 188,236 | -0.10(-0.03%) |
Jul 15, 2024 | 347.21 | 349.43 | 344.75 | 346.37 | 244,782 | +1.37(+0.40%) |
Jul 12, 2024 | 343.23 | 348.05 | 343.00 | 345.00 | 189,155 | +1.98(+0.58%) |
Jul 11, 2024 | 350.10 | 350.25 | 342.21 | 343.02 | 272,397 | -7.39(-2.11%) |
Jul 10, 2024 | 347.79 | 350.50 | 346.91 | 350.41 | 172,990 | +3.87(+1.12%) |
Jul 09, 2024 | 347.16 | 348.09 | 345.56 | 346.54 | 164,527 | +0.49(+0.14%) |
Jul 08, 2024 | 345.86 | 346.26 | 344.98 | 346.05 | 257,037 | +0.54(+0.16%) |
Jul 05, 2024 | 342.27 | 345.68 | 342.27 | 345.51 | 222,276 | +3.62(+1.06%) |
Jul 03, 2024 | 338.67 | 342.12 | 338.67 | 341.89 | 133,508 | +2.70(+0.80%) |
Jul 02, 2024 | 334.53 | 339.19 | 334.53 | 339.19 | 173,304 | +3.12(+0.93%) |
Jul 01, 2024 | 334.58 | 336.54 | 332.23 | 336.07 | 150,497 | +2.62(+0.79%) |
Jun 28, 2024 | 336.93 | 339.26 | 333.45 | 333.45 | 135,326 | -2.92(-0.87%) |
Jun 27, 2024 | 335.52 | 337.07 | 334.80 | 336.37 | 106,978 | +0.77(+0.23%) |
Jun 26, 2024 | 333.29 | 335.60 | 333.17 | 335.60 | 107,630 | +1.47(+0.44%) |
Jun 25, 2024 | 330.97 | 334.13 | 330.37 | 334.13 | 114,747 | +4.64(+1.41%) |
Jun 24, 2024 | 332.55 | 333.66 | 329.37 | 329.49 | 137,093 | -3.64(-1.09%) |
Jun 21, 2024 | 333.52 | 334.87 | 331.99 | 333.13 | 135,589 | -0.98(-0.29%) |
Jun 20, 2024 | 337.79 | 338.20 | 332.57 | 334.11 | 248,835 | -2.46(-0.73%) |
Jun 18, 2024 | 335.92 | 336.58 | 334.93 | 336.57 | 215,167 | +0.84(+0.25%) |
Jun 17, 2024 | 332.61 | 337.28 | 331.75 | 335.73 | 174,328 | +3.33(+1.00%) |
Jun 14, 2024 | 330.95 | 332.43 | 330.29 | 332.40 | 135,645 | +1.04(+0.31%) |
Jun 13, 2024 | 331.96 | 332.43 | 329.38 | 331.36 | 158,739 | +1.31(+0.40%) |
Jun 12, 2024 | 327.99 | 331.65 | 327.75 | 330.06 | 197,386 | +5.18(+1.60%) |
Jun 11, 2024 | 321.44 | 324.87 | 320.30 | 324.87 | 133,547 | +2.97(+0.92%) |
Jun 10, 2024 | 320.12 | 321.91 | 319.29 | 321.91 | 144,563 | +1.79(+0.56%) |
Jun 07, 2024 | 320.22 | 322.23 | 319.47 | 320.12 | 106,030 | -0.46(-0.14%) |
Jun 06, 2024 | 321.41 | 321.97 | 319.44 | 320.58 | 128,506 | -0.11(-0.03%) |
Jun 05, 2024 | 316.81 | 320.69 | 316.38 | 320.69 | 116,874 | +5.98(+1.90%) |
Jun 04, 2024 | 313.54 | 314.98 | 312.22 | 314.70 | 109,313 | +0.97(+0.31%) |