Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 391.92 | 392.54 | 386.67 | 392.24 | 377,360 | +1.82(+0.47%) |
Aug 29, 2024 | 391.05 | 392.84 | 387.00 | 390.42 | 296,908 | +0.81(+0.21%) |
Aug 28, 2024 | 388.68 | 390.55 | 384.78 | 389.61 | 287,788 | +1.48(+0.38%) |
Aug 27, 2024 | 390.51 | 392.89 | 387.84 | 388.13 | 357,463 | -1.33(-0.34%) |
Aug 26, 2024 | 395.81 | 397.91 | 388.97 | 389.46 | 372,047 | +0.83(+0.21%) |
Aug 23, 2024 | 384.52 | 388.72 | 382.38 | 388.63 | 143,220 | +6.46(+1.69%) |
Aug 22, 2024 | 377.87 | 382.44 | 376.96 | 382.17 | 179,304 | +3.52(+0.93%) |
Aug 21, 2024 | 379.21 | 379.67 | 374.51 | 378.65 | 132,222 | +1.41(+0.37%) |
Aug 20, 2024 | 377.95 | 379.44 | 374.44 | 377.24 | 285,237 | -1.50(-0.40%) |
Aug 19, 2024 | 374.85 | 378.76 | 374.85 | 378.74 | 150,728 | +4.20(+1.12%) |
Aug 16, 2024 | 374.37 | 376.82 | 372.49 | 374.54 | 196,762 | +1.08(+0.29%) |
Aug 15, 2024 | 372.08 | 374.00 | 369.27 | 373.46 | 207,520 | +3.92(+1.06%) |
Aug 14, 2024 | 363.11 | 370.43 | 363.11 | 369.54 | 166,579 | +6.43(+1.77%) |
Aug 13, 2024 | 362.90 | 365.37 | 359.71 | 363.11 | 217,707 | +2.20(+0.61%) |
Aug 12, 2024 | 365.40 | 365.97 | 359.60 | 360.91 | 387,093 | -3.59(-0.98%) |
Aug 09, 2024 | 364.29 | 364.67 | 360.89 | 364.50 | 280,668 | +0.30(+0.08%) |
Aug 08, 2024 | 361.48 | 366.53 | 361.48 | 364.20 | 310,332 | +3.57(+0.99%) |
Aug 07, 2024 | 361.06 | 363.56 | 358.97 | 360.63 | 378,190 | +1.99(+0.55%) |
Aug 06, 2024 | 356.50 | 362.70 | 355.51 | 358.64 | 586,762 | +2.34(+0.66%) |
Aug 05, 2024 | 360.67 | 361.30 | 350.61 | 356.30 | 610,758 | -7.83(-2.15%) |
Aug 02, 2024 | 366.22 | 370.20 | 360.16 | 364.13 | 408,181 | -4.21(-1.14%) |
Aug 01, 2024 | 385.00 | 388.62 | 365.00 | 368.34 | 841,634 | -24.53(-6.24%) |
Jul 31, 2024 | 389.25 | 397.48 | 386.44 | 392.87 | 494,460 | +3.43(+0.88%) |
Jul 30, 2024 | 386.99 | 392.02 | 384.71 | 389.44 | 385,026 | +5.44(+1.42%) |
Jul 29, 2024 | 382.08 | 385.54 | 380.64 | 384.00 | 378,347 | +1.07(+0.28%) |
Jul 26, 2024 | 373.80 | 385.33 | 373.12 | 382.93 | 332,477 | +9.18(+2.46%) |
Jul 25, 2024 | 377.88 | 384.52 | 372.78 | 373.75 | 466,584 | -7.79(-2.04%) |
Jul 24, 2024 | 386.57 | 388.00 | 380.65 | 381.54 | 235,911 | -3.32(-0.86%) |
Jul 23, 2024 | 387.89 | 389.61 | 382.93 | 384.86 | 182,939 | -3.86(-0.99%) |
Jul 22, 2024 | 390.51 | 390.51 | 384.79 | 388.72 | 213,507 | +3.40(+0.88%) |
Jul 19, 2024 | 398.79 | 399.74 | 383.76 | 385.32 | 916,777 | -14.68(-3.67%) |
Jul 18, 2024 | 398.80 | 406.39 | 398.13 | 400.00 | 224,430 | +1.92(+0.48%) |
Jul 17, 2024 | 396.76 | 403.88 | 395.22 | 398.08 | 312,534 | +3.48(+0.88%) |
Jul 16, 2024 | 396.23 | 402.01 | 393.30 | 394.60 | 222,035 | -1.66(-0.42%) |
Jul 15, 2024 | 386.52 | 399.44 | 385.05 | 396.26 | 488,775 | +14.62(+3.83%) |
Jul 12, 2024 | 381.88 | 383.79 | 378.81 | 381.64 | 176,111 | +1.83(+0.48%) |
Jul 11, 2024 | 378.99 | 380.15 | 375.39 | 379.81 | 185,017 | +1.66(+0.44%) |
Jul 10, 2024 | 372.75 | 378.45 | 372.75 | 378.15 | 231,745 | +5.35(+1.44%) |
Jul 09, 2024 | 370.43 | 375.90 | 370.07 | 372.80 | 268,915 | -0.24(-0.06%) |
Jul 08, 2024 | 370.93 | 373.76 | 370.14 | 373.04 | 274,666 | +10.19(+2.81%) |
Jul 05, 2024 | 363.25 | 365.58 | 358.63 | 362.85 | 495,185 | -1.92(-0.53%) |
Jul 03, 2024 | 367.22 | 369.14 | 360.93 | 364.77 | 262,604 | -4.90(-1.33%) |
Jul 02, 2024 | 372.03 | 372.90 | 367.01 | 369.67 | 317,952 | -8.95(-2.36%) |