Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 371.84 | 372.07 | 362.89 | 362.89 | 22,896 | -10.38(-2.78%) |
Aug 21, 2024 | 367.99 | 374.18 | 367.50 | 373.27 | 136,836 | +5.82(+1.58%) |
Aug 20, 2024 | 368.15 | 368.49 | 361.63 | 367.45 | 52,056 | -1.88(-0.51%) |
Aug 19, 2024 | 375.74 | 375.95 | 369.25 | 369.33 | 47,741 | -2.13(-0.57%) |
Aug 16, 2024 | 374.49 | 378.20 | 371.46 | 371.46 | 21,457 | -3.10(-0.83%) |
Aug 15, 2024 | 381.20 | 384.65 | 373.00 | 374.56 | 31,458 | +8.66(+2.37%) |
Aug 14, 2024 | 366.00 | 370.61 | 364.00 | 365.90 | 47,363 | -4.29(-1.16%) |
Aug 13, 2024 | 364.93 | 372.00 | 362.50 | 370.19 | 44,935 | +8.86(+2.45%) |
Aug 12, 2024 | 360.92 | 363.97 | 360.79 | 361.33 | 34,267 | +0.27(+0.07%) |
Aug 09, 2024 | 363.21 | 363.21 | 361.00 | 361.06 | 14,988 | -1.40(-0.39%) |
Aug 08, 2024 | 358.68 | 363.79 | 358.68 | 362.46 | 29,403 | +6.98(+1.96%) |
Aug 07, 2024 | 355.73 | 357.00 | 354.54 | 355.48 | 32,839 | +3.58(+1.02%) |
Aug 06, 2024 | 356.86 | 360.51 | 351.62 | 351.90 | 28,733 | -4.47(-1.25%) |
Aug 05, 2024 | 348.01 | 358.07 | 348.01 | 356.37 | 40,608 | -9.03(-2.47%) |
Aug 02, 2024 | 367.47 | 367.80 | 361.18 | 365.40 | 14,898 | -12.60(-3.33%) |
Aug 01, 2024 | 398.50 | 398.50 | 372.08 | 378.00 | 50,780 | -17.64(-4.46%) |
Jul 31, 2024 | 390.11 | 399.05 | 388.25 | 395.64 | 32,390 | +6.97(+1.79%) |
Jul 30, 2024 | 396.41 | 396.41 | 388.67 | 388.67 | 15,435 | -4.83(-1.23%) |
Jul 29, 2024 | 406.99 | 407.00 | 393.29 | 393.50 | 48,927 | -11.50(-2.84%) |
Jul 26, 2024 | 402.02 | 407.00 | 399.49 | 405.00 | 25,307 | +8.04(+2.03%) |
Jul 25, 2024 | 403.21 | 407.00 | 396.96 | 396.96 | 44,542 | +1.65(+0.42%) |
Jul 24, 2024 | 401.00 | 402.00 | 394.86 | 395.31 | 18,841 | -6.25(-1.56%) |
Jul 23, 2024 | 405.08 | 407.00 | 401.27 | 401.56 | 24,924 | -6.06(-1.49%) |
Jul 22, 2024 | 389.45 | 407.62 | 389.45 | 407.62 | 23,585 | +18.13(+4.65%) |
Jul 19, 2024 | 399.80 | 402.33 | 386.20 | 389.49 | 30,562 | -9.33(-2.34%) |
Jul 18, 2024 | 405.21 | 414.04 | 393.21 | 398.82 | 40,821 | -11.10(-2.71%) |
Jul 17, 2024 | 415.57 | 424.04 | 408.97 | 409.92 | 47,009 | -13.08(-3.09%) |
Jul 16, 2024 | 401.95 | 431.67 | 400.11 | 423.00 | 57,973 | +25.99(+6.55%) |
Jul 15, 2024 | 396.60 | 400.99 | 390.24 | 397.01 | 39,054 | +4.39(+1.12%) |
Jul 12, 2024 | 389.15 | 396.23 | 389.15 | 392.62 | 30,434 | +3.64(+0.94%) |
Jul 11, 2024 | 368.29 | 393.74 | 368.26 | 388.98 | 40,521 | +25.78(+7.10%) |
Jul 10, 2024 | 357.99 | 363.20 | 357.99 | 363.20 | 18,400 | +8.20(+2.31%) |
Jul 09, 2024 | 354.27 | 355.77 | 354.04 | 355.00 | 15,089 | +4.10(+1.17%) |
Jul 08, 2024 | 351.37 | 358.00 | 349.50 | 350.90 | 13,746 | +1.75(+0.50%) |
Jul 05, 2024 | 351.95 | 355.80 | 349.00 | 349.15 | 40,480 | -3.52(-1.00%) |
Jul 03, 2024 | 345.00 | 352.67 | 345.00 | 352.67 | 9,773 | +7.49(+2.17%) |
Jul 02, 2024 | 344.17 | 347.80 | 343.79 | 345.18 | 14,114 | -1.43(-0.41%) |
Jul 01, 2024 | 349.28 | 349.28 | 344.56 | 346.61 | 17,228 | -6.02(-1.71%) |
Jun 28, 2024 | 348.80 | 356.96 | 348.80 | 352.63 | 33,863 | +3.83(+1.10%) |
Jun 27, 2024 | 351.66 | 351.66 | 346.51 | 348.80 | 19,511 | -4.97(-1.40%) |
Jun 26, 2024 | 349.32 | 358.29 | 349.32 | 353.77 | 14,754 | -7.65(-2.12%) |
Jun 25, 2024 | 359.33 | 363.94 | 358.76 | 361.42 | 13,104 | -0.98(-0.27%) |
Jun 24, 2024 | 357.72 | 370.98 | 354.00 | 362.40 | 19,197 | +5.20(+1.46%) |
Jun 21, 2024 | 354.66 | 366.21 | 354.21 | 357.20 | 69,067 | +2.07(+0.58%) |
Jun 20, 2024 | 361.11 | 365.85 | 350.38 | 355.13 | 25,588 | -7.54(-2.08%) |
Jun 18, 2024 | 356.05 | 362.67 | 352.88 | 362.67 | 65,085 | +6.74(+1.89%) |
Jun 17, 2024 | 343.77 | 355.99 | 343.77 | 355.93 | 27,773 | +8.37(+2.41%) |
Jun 14, 2024 | 342.27 | 347.56 | 338.41 | 347.56 | 13,625 | +0.45(+0.13%) |
Jun 13, 2024 | 356.33 | 356.33 | 346.68 | 347.11 | 11,606 | -8.59(-2.41%) |
Jun 12, 2024 | 346.78 | 358.00 | 346.78 | 355.70 | 32,665 | +13.00(+3.79%) |
Jun 11, 2024 | 336.77 | 342.86 | 335.15 | 342.70 | 24,824 | +5.93(+1.76%) |
Jun 10, 2024 | 333.76 | 338.01 | 330.25 | 336.77 | 28,030 | +3.08(+0.92%) |
Jun 07, 2024 | 333.69 | 333.69 | 333.69 | 333.69 | 9,993 | -10.11(-2.94%) |
Jun 06, 2024 | 347.29 | 347.29 | 341.31 | 343.80 | 9,749 | -2.77(-0.80%) |
Jun 05, 2024 | 342.20 | 347.63 | 342.20 | 346.57 | 10,220 | +3.56(+1.04%) |
Jun 04, 2024 | 350.06 | 352.69 | 342.25 | 343.01 | 10,298 | -15.82(-4.41%) |