Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 312.30 | 315.20 | 312.30 | 314.39 | 21,996 | +0.81(+0.26%) |
Aug 15, 2024 | 309.52 | 314.00 | 309.52 | 313.58 | 41,803 | +10.18(+3.36%) |
Aug 14, 2024 | 306.05 | 306.55 | 302.80 | 303.40 | 51,675 | -1.82(-0.60%) |
Aug 13, 2024 | 299.73 | 305.56 | 299.73 | 305.22 | 50,936 | +7.01(+2.35%) |
Aug 12, 2024 | 300.56 | 300.56 | 297.62 | 298.21 | 28,293 | -1.79(-0.60%) |
Aug 09, 2024 | 299.08 | 301.30 | 298.36 | 300.00 | 22,057 | +1.01(+0.34%) |
Aug 08, 2024 | 295.17 | 299.51 | 294.06 | 298.99 | 32,284 | +7.11(+2.44%) |
Aug 07, 2024 | 300.39 | 300.61 | 291.88 | 291.88 | 83,825 | -4.93(-1.66%) |
Aug 06, 2024 | 295.24 | 301.23 | 293.01 | 296.81 | 56,023 | +2.82(+0.96%) |
Aug 05, 2024 | 285.25 | 296.90 | 284.84 | 293.99 | 162,703 | -8.32(-2.75%) |
Aug 02, 2024 | 303.15 | 303.15 | 298.76 | 302.31 | 440,668 | -11.43(-3.64%) |
Aug 01, 2024 | 322.55 | 323.42 | 311.15 | 313.74 | 50,503 | -8.48(-2.63%) |
Jul 31, 2024 | 321.00 | 325.23 | 320.43 | 322.22 | 37,446 | +5.46(+1.72%) |
Jul 30, 2024 | 319.19 | 319.40 | 314.88 | 316.76 | 30,319 | -1.47(-0.46%) |
Jul 29, 2024 | 316.27 | 319.07 | 315.91 | 318.23 | 55,032 | +3.84(+1.22%) |
Jul 26, 2024 | 312.58 | 315.64 | 312.39 | 314.39 | 58,093 | +4.69(+1.51%) |
Jul 25, 2024 | 310.66 | 315.39 | 308.69 | 309.70 | 64,340 | +0.10(+0.03%) |
Jul 24, 2024 | 315.98 | 315.98 | 309.60 | 309.60 | 35,097 | -12.84(-3.98%) |
Jul 23, 2024 | 323.18 | 324.48 | 322.21 | 322.44 | 26,770 | -0.11(-0.03%) |
Jul 22, 2024 | 321.63 | 323.68 | 320.28 | 322.55 | 28,059 | +3.08(+0.96%) |
Jul 19, 2024 | 321.20 | 322.36 | 318.61 | 319.47 | 22,380 | -2.24(-0.70%) |
Jul 18, 2024 | 326.99 | 328.72 | 321.71 | 321.71 | 24,034 | -4.26(-1.31%) |
Jul 17, 2024 | 329.32 | 330.25 | 325.92 | 325.97 | 28,007 | -5.84(-1.76%) |
Jul 16, 2024 | 327.61 | 332.22 | 327.61 | 331.81 | 114,211 | +6.62(+2.04%) |
Jul 15, 2024 | 327.44 | 329.20 | 324.88 | 325.19 | 53,275 | -0.95(-0.29%) |
Jul 12, 2024 | 321.80 | 328.34 | 321.80 | 326.14 | 262,165 | +4.56(+1.42%) |
Jul 11, 2024 | 324.82 | 327.47 | 320.80 | 321.58 | 34,975 | -1.17(-0.36%) |
Jul 10, 2024 | 321.82 | 323.20 | 320.03 | 322.75 | 30,128 | +1.68(+0.52%) |
Jul 09, 2024 | 320.29 | 322.75 | 320.29 | 321.07 | 39,726 | +0.34(+0.11%) |
Jul 08, 2024 | 320.20 | 321.88 | 320.03 | 320.73 | 33,801 | +0.69(+0.22%) |
Jul 05, 2024 | 319.32 | 320.39 | 318.29 | 320.04 | 31,107 | +1.60(+0.50%) |
Jul 03, 2024 | 317.67 | 319.39 | 317.67 | 318.44 | 29,916 | +1.31(+0.41%) |
Jul 02, 2024 | 313.58 | 317.13 | 313.58 | 317.13 | 54,015 | +4.82(+1.54%) |
Jul 01, 2024 | 313.33 | 313.90 | 311.18 | 312.31 | 60,133 | -0.02(-0.01%) |
Jun 28, 2024 | 314.15 | 316.00 | 311.15 | 312.33 | 70,119 | -2.87(-0.91%) |
Jun 27, 2024 | 314.08 | 315.26 | 312.84 | 315.20 | 73,853 | +1.51(+0.48%) |
Jun 26, 2024 | 308.58 | 313.85 | 308.58 | 313.70 | 138,817 | +4.55(+1.47%) |
Jun 25, 2024 | 311.14 | 311.20 | 308.71 | 309.15 | 28,338 | -1.44(-0.46%) |
Jun 24, 2024 | 312.02 | 313.93 | 310.58 | 310.58 | 46,082 | -0.99(-0.32%) |
Jun 21, 2024 | 310.82 | 312.08 | 309.50 | 311.57 | 27,584 | +2.42(+0.78%) |
Jun 20, 2024 | 308.96 | 310.36 | 308.05 | 309.16 | 38,065 | +0.00(+0.00%) |
Jun 18, 2024 | 310.00 | 310.35 | 308.41 | 309.16 | 55,591 | -0.97(-0.31%) |
Jun 17, 2024 | 304.76 | 310.82 | 304.71 | 310.12 | 45,108 | +4.78(+1.57%) |
Jun 14, 2024 | 307.27 | 307.27 | 303.92 | 305.34 | 47,167 | -3.19(-1.03%) |
Jun 13, 2024 | 310.66 | 310.66 | 307.36 | 308.54 | 25,144 | -0.80(-0.26%) |
Jun 12, 2024 | 309.05 | 311.52 | 308.64 | 309.33 | 40,875 | +3.65(+1.19%) |
Jun 11, 2024 | 305.84 | 305.84 | 303.20 | 305.68 | 43,444 | -1.19(-0.39%) |
Jun 10, 2024 | 304.52 | 306.87 | 304.52 | 306.87 | 24,144 | +1.36(+0.44%) |
Jun 07, 2024 | 305.77 | 307.57 | 305.32 | 305.51 | 28,278 | -2.48(-0.81%) |
Jun 06, 2024 | 305.62 | 308.00 | 305.62 | 308.00 | 25,716 | +2.38(+0.78%) |
Jun 05, 2024 | 304.17 | 305.81 | 302.10 | 305.61 | 29,652 | +2.19(+0.72%) |
Jun 04, 2024 | 302.91 | 304.74 | 302.36 | 303.43 | 337,479 | -1.05(-0.34%) |