Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 336.82 | 342.91 | 335.74 | 342.32 | 865,340 | +5.62(+1.67%) |
Aug 15, 2024 | 337.48 | 337.99 | 332.90 | 336.70 | 1,003,065 | +1.80(+0.54%) |
Aug 14, 2024 | 335.00 | 337.10 | 332.75 | 334.90 | 622,697 | +2.18(+0.66%) |
Aug 13, 2024 | 328.74 | 333.38 | 328.45 | 332.72 | 1,057,580 | +4.62(+1.41%) |
Aug 12, 2024 | 330.96 | 331.78 | 326.46 | 328.10 | 1,720,518 | -8.04(-2.39%) |
Aug 09, 2024 | 333.80 | 338.00 | 333.07 | 336.14 | 969,003 | +1.12(+0.33%) |
Aug 08, 2024 | 329.06 | 337.27 | 328.27 | 335.02 | 1,164,813 | +6.01(+1.83%) |
Aug 07, 2024 | 329.90 | 335.39 | 325.75 | 329.01 | 1,933,697 | -0.28(-0.09%) |
Aug 06, 2024 | 323.69 | 329.91 | 323.14 | 329.29 | 2,441,879 | +3.58(+1.10%) |
Aug 05, 2024 | 337.71 | 339.68 | 321.36 | 325.71 | 2,507,387 | -11.62(-3.44%) |
Aug 02, 2024 | 333.27 | 338.70 | 321.51 | 337.33 | 3,195,639 | +4.73(+1.42%) |
Aug 01, 2024 | 336.00 | 339.15 | 324.55 | 332.60 | 2,496,053 | -16.07(-4.61%) |
Jul 31, 2024 | 349.25 | 354.00 | 347.62 | 348.67 | 1,465,417 | -4.10(-1.16%) |
Jul 30, 2024 | 346.01 | 355.56 | 346.01 | 352.77 | 909,724 | +6.23(+1.80%) |
Jul 29, 2024 | 343.65 | 348.46 | 343.07 | 346.54 | 1,021,517 | +2.90(+0.84%) |
Jul 26, 2024 | 342.69 | 346.66 | 342.49 | 343.64 | 1,135,665 | +2.49(+0.73%) |
Jul 25, 2024 | 343.99 | 349.27 | 340.45 | 341.15 | 775,039 | -1.06(-0.31%) |
Jul 24, 2024 | 337.67 | 342.71 | 334.93 | 342.21 | 1,030,249 | +6.04(+1.80%) |
Jul 23, 2024 | 336.05 | 337.31 | 333.79 | 336.17 | 603,381 | +0.38(+0.11%) |
Jul 22, 2024 | 335.76 | 338.08 | 334.59 | 335.79 | 756,274 | -0.05(-0.01%) |
Jul 19, 2024 | 343.67 | 343.67 | 335.53 | 335.84 | 1,169,196 | -4.68(-1.37%) |
Jul 18, 2024 | 343.06 | 347.37 | 340.46 | 340.52 | 1,028,885 | -4.24(-1.23%) |
Jul 17, 2024 | 339.59 | 345.49 | 339.39 | 344.76 | 1,441,940 | +5.05(+1.49%) |
Jul 16, 2024 | 333.83 | 342.46 | 333.83 | 339.71 | 1,166,643 | +8.29(+2.50%) |
Jul 15, 2024 | 336.60 | 338.77 | 330.55 | 331.42 | 1,266,463 | -3.37(-1.01%) |
Jul 12, 2024 | 333.56 | 335.61 | 330.53 | 334.79 | 820,209 | +1.23(+0.37%) |
Jul 11, 2024 | 327.01 | 333.84 | 327.01 | 333.56 | 1,144,006 | +3.65(+1.11%) |
Jul 10, 2024 | 329.51 | 332.81 | 323.27 | 329.91 | 1,981,993 | +1.54(+0.47%) |
Jul 09, 2024 | 322.20 | 328.69 | 319.67 | 328.37 | 1,379,443 | +4.59(+1.42%) |
Jul 08, 2024 | 320.09 | 324.02 | 318.01 | 323.78 | 1,753,481 | +4.66(+1.46%) |
Jul 05, 2024 | 324.53 | 325.01 | 316.55 | 319.12 | 1,611,976 | -6.31(-1.94%) |
Jul 03, 2024 | 327.42 | 327.89 | 321.69 | 325.43 | 900,742 | -0.48(-0.15%) |
Jul 02, 2024 | 326.96 | 327.33 | 324.22 | 325.91 | 1,056,374 | -0.36(-0.11%) |
Jul 01, 2024 | 330.58 | 335.00 | 325.83 | 326.27 | 1,386,266 | -4.30(-1.30%) |
Jun 28, 2024 | 339.50 | 340.00 | 328.26 | 330.57 | 2,645,258 | -3.58(-1.07%) |
Jun 27, 2024 | 336.95 | 336.95 | 331.40 | 334.15 | 1,300,762 | -3.43(-1.02%) |
Jun 26, 2024 | 338.59 | 338.59 | 332.91 | 337.58 | 1,491,506 | -1.22(-0.36%) |
Jun 25, 2024 | 343.98 | 344.37 | 337.31 | 338.80 | 1,268,080 | -4.34(-1.26%) |
Jun 24, 2024 | 342.16 | 345.95 | 340.11 | 343.14 | 1,276,133 | +3.16(+0.93%) |
Jun 21, 2024 | 334.83 | 339.98 | 334.61 | 339.98 | 4,082,886 | +2.10(+0.62%) |
Jun 20, 2024 | 334.80 | 338.15 | 331.35 | 337.88 | 1,692,630 | +3.08(+0.92%) |
Jun 18, 2024 | 335.56 | 337.55 | 333.44 | 334.80 | 1,206,235 | +0.90(+0.27%) |
Jun 17, 2024 | 331.38 | 334.11 | 329.28 | 333.90 | 1,157,008 | +0.61(+0.18%) |
Jun 14, 2024 | 332.49 | 334.81 | 328.61 | 333.29 | 910,121 | -0.86(-0.26%) |
Jun 13, 2024 | 334.38 | 337.63 | 329.50 | 334.15 | 1,177,548 | -1.90(-0.57%) |
Jun 12, 2024 | 338.08 | 339.00 | 333.94 | 336.05 | 1,249,626 | -1.89(-0.56%) |
Jun 11, 2024 | 337.81 | 339.67 | 335.77 | 337.94 | 896,521 | -0.71(-0.21%) |
Jun 10, 2024 | 337.51 | 339.56 | 336.20 | 338.65 | 1,002,683 | +0.55(+0.16%) |
Jun 07, 2024 | 338.44 | 341.40 | 336.92 | 338.10 | 1,208,099 | +0.19(+0.06%) |
Jun 06, 2024 | 334.14 | 339.49 | 333.43 | 337.91 | 1,632,274 | +3.73(+1.12%) |
Jun 05, 2024 | 337.62 | 338.58 | 329.52 | 334.18 | 1,552,025 | -2.88(-0.85%) |
Jun 04, 2024 | 338.25 | 338.25 | 331.27 | 337.06 | 1,654,854 | -3.03(-0.89%) |