Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 338.48 | 340.13 | 332.72 | 334.11 | 4,533,408 | -9.16(-2.67%) |
Aug 15, 2024 | 340.51 | 345.78 | 340.09 | 343.27 | 3,178,632 | +3.36(+0.99%) |
Aug 14, 2024 | 335.99 | 344.33 | 335.51 | 339.91 | 2,672,378 | +6.68(+2.00%) |
Aug 13, 2024 | 331.35 | 336.08 | 330.52 | 333.23 | 3,496,595 | +2.13(+0.64%) |
Aug 12, 2024 | 330.67 | 332.43 | 325.15 | 331.10 | 2,039,086 | -0.38(-0.11%) |
Aug 09, 2024 | 318.16 | 333.14 | 317.49 | 331.48 | 2,820,115 | +14.11(+4.45%) |
Aug 08, 2024 | 311.70 | 317.81 | 306.35 | 317.37 | 2,218,845 | +13.16(+4.33%) |
Aug 07, 2024 | 311.15 | 314.78 | 304.17 | 304.21 | 3,564,812 | +2.28(+0.76%) |
Aug 06, 2024 | 300.12 | 305.34 | 294.85 | 301.93 | 3,219,090 | +7.75(+2.63%) |
Aug 05, 2024 | 287.21 | 301.40 | 284.02 | 294.18 | 4,478,571 | -11.42(-3.74%) |
Aug 02, 2024 | 305.92 | 309.00 | 299.55 | 305.60 | 3,565,160 | -10.02(-3.17%) |
Aug 01, 2024 | 323.41 | 325.64 | 312.37 | 315.62 | 3,358,510 | -9.11(-2.81%) |
Jul 31, 2024 | 320.64 | 326.62 | 316.25 | 324.73 | 2,040,616 | +7.22(+2.27%) |
Jul 30, 2024 | 325.24 | 326.83 | 315.01 | 317.51 | 2,705,644 | -4.55(-1.41%) |
Jul 29, 2024 | 327.50 | 328.73 | 321.40 | 322.06 | 1,561,625 | -4.75(-1.45%) |
Jul 26, 2024 | 323.23 | 329.15 | 321.27 | 326.81 | 1,709,427 | +6.68(+2.09%) |
Jul 25, 2024 | 326.56 | 328.85 | 318.73 | 320.13 | 2,371,456 | -4.11(-1.27%) |
Jul 24, 2024 | 334.00 | 336.27 | 323.00 | 324.24 | 2,492,104 | -11.32(-3.37%) |
Jul 23, 2024 | 334.99 | 340.89 | 332.65 | 335.56 | 2,746,232 | +1.86(+0.56%) |
Jul 22, 2024 | 334.45 | 338.87 | 328.88 | 333.70 | 2,983,341 | +2.81(+0.85%) |
Jul 19, 2024 | 331.96 | 336.90 | 326.03 | 330.89 | 3,227,379 | +7.01(+2.16%) |
Jul 18, 2024 | 329.27 | 331.00 | 320.26 | 323.88 | 2,509,582 | -8.26(-2.49%) |
Jul 17, 2024 | 334.91 | 335.87 | 327.63 | 332.14 | 2,311,957 | -6.36(-1.88%) |
Jul 16, 2024 | 340.60 | 341.69 | 335.51 | 338.50 | 1,591,354 | -2.41(-0.71%) |
Jul 15, 2024 | 332.79 | 343.69 | 329.25 | 340.91 | 2,550,182 | +4.41(+1.31%) |
Jul 12, 2024 | 332.01 | 338.20 | 331.28 | 336.50 | 1,790,559 | +5.46(+1.65%) |
Jul 11, 2024 | 337.03 | 341.25 | 329.12 | 331.04 | 2,776,196 | -6.02(-1.79%) |
Jul 10, 2024 | 337.00 | 338.01 | 330.16 | 337.06 | 2,044,862 | +0.88(+0.26%) |
Jul 09, 2024 | 339.00 | 339.00 | 332.13 | 336.18 | 1,796,771 | -1.46(-0.43%) |
Jul 08, 2024 | 340.16 | 341.95 | 329.33 | 337.64 | 2,927,231 | -4.45(-1.30%) |
Jul 05, 2024 | 340.98 | 345.55 | 338.31 | 342.09 | 2,070,367 | +0.89(+0.26%) |
Jul 03, 2024 | 339.45 | 342.44 | 338.48 | 341.20 | 1,022,650 | +0.76(+0.22%) |
Jul 02, 2024 | 339.37 | 342.81 | 336.07 | 340.44 | 2,119,461 | -0.46(-0.13%) |
Jul 01, 2024 | 338.00 | 342.53 | 331.48 | 340.90 | 2,383,007 | +1.89(+0.56%) |
Jun 28, 2024 | 340.00 | 345.90 | 337.37 | 339.01 | 4,172,313 | -1.81(-0.53%) |
Jun 27, 2024 | 330.00 | 345.41 | 329.14 | 340.82 | 5,653,374 | +15.56(+4.78%) |
Jun 26, 2024 | 322.00 | 327.38 | 319.80 | 325.26 | 2,123,658 | +2.58(+0.80%) |
Jun 25, 2024 | 317.36 | 326.39 | 316.00 | 322.68 | 2,575,888 | +6.00(+1.89%) |
Jun 24, 2024 | 318.74 | 326.80 | 315.74 | 316.68 | 3,189,856 | -3.65(-1.14%) |
Jun 21, 2024 | 315.84 | 321.39 | 312.26 | 320.33 | 7,211,052 | +9.29(+2.99%) |
Jun 20, 2024 | 319.48 | 321.10 | 309.25 | 311.04 | 3,139,563 | -5.98(-1.89%) |
Jun 18, 2024 | 320.01 | 321.14 | 315.86 | 317.02 | 2,060,682 | -2.57(-0.80%) |
Jun 17, 2024 | 316.01 | 321.17 | 311.88 | 319.59 | 2,540,107 | +2.28(+0.72%) |
Jun 14, 2024 | 319.66 | 322.62 | 315.01 | 317.31 | 2,485,921 | -2.35(-0.74%) |
Jun 13, 2024 | 320.00 | 324.49 | 315.36 | 319.66 | 2,971,593 | -0.13(-0.04%) |
Jun 12, 2024 | 315.00 | 320.10 | 311.64 | 319.79 | 2,462,578 | +6.84(+2.19%) |
Jun 11, 2024 | 308.68 | 314.60 | 306.88 | 312.95 | 2,761,145 | +3.90(+1.26%) |
Jun 10, 2024 | 299.46 | 309.46 | 298.70 | 309.05 | 2,892,358 | +7.15(+2.37%) |
Jun 07, 2024 | 296.50 | 302.95 | 295.19 | 301.90 | 2,607,992 | +5.97(+2.02%) |
Jun 06, 2024 | 295.11 | 300.66 | 294.75 | 295.93 | 2,528,533 | +0.52(+0.18%) |
Jun 05, 2024 | 296.23 | 296.95 | 290.50 | 295.41 | 3,737,794 | +5.32(+1.83%) |
Jun 04, 2024 | 294.50 | 295.79 | 288.91 | 290.09 | 2,671,393 | -4.39(-1.49%) |