Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 409.29 | 412.32 | 408.56 | 411.83 | 3,818,193 | +4.35(+1.07%) |
Aug 22, 2024 | 409.70 | 410.50 | 406.02 | 407.48 | 2,352,609 | -1.51(-0.37%) |
Aug 21, 2024 | 409.32 | 409.99 | 407.59 | 408.99 | 1,438,231 | +0.43(+0.11%) |
Aug 20, 2024 | 408.62 | 409.35 | 407.78 | 408.56 | 1,999,173 | -0.55(-0.13%) |
Aug 19, 2024 | 407.36 | 409.32 | 407.26 | 409.11 | 2,012,157 | +2.37(+0.58%) |
Aug 16, 2024 | 405.03 | 407.37 | 404.60 | 406.74 | 2,789,195 | +0.86(+0.21%) |
Aug 15, 2024 | 404.74 | 406.14 | 403.18 | 405.88 | 3,763,135 | +5.79(+1.45%) |
Aug 14, 2024 | 397.74 | 400.88 | 397.51 | 400.09 | 5,238,126 | +2.30(+0.58%) |
Aug 13, 2024 | 395.07 | 398.13 | 394.07 | 397.79 | 3,509,744 | +4.02(+1.02%) |
Aug 12, 2024 | 395.95 | 396.04 | 392.61 | 393.77 | 1,900,551 | -1.38(-0.35%) |
Aug 09, 2024 | 394.18 | 396.49 | 392.42 | 395.15 | 3,380,215 | +0.63(+0.16%) |
Aug 08, 2024 | 389.51 | 395.14 | 389.24 | 394.52 | 2,993,090 | +6.75(+1.74%) |
Aug 07, 2024 | 392.63 | 394.79 | 387.28 | 387.77 | 3,965,438 | -2.19(-0.56%) |
Aug 06, 2024 | 387.56 | 394.52 | 386.26 | 389.96 | 4,055,949 | +3.15(+0.81%) |
Aug 05, 2024 | 386.52 | 390.30 | 384.93 | 386.81 | 8,676,719 | -10.32(-2.60%) |
Aug 02, 2024 | 399.93 | 400.38 | 393.56 | 397.13 | 4,846,146 | -6.10(-1.51%) |
Aug 01, 2024 | 409.70 | 410.93 | 400.96 | 403.23 | 5,495,503 | -5.26(-1.29%) |
Jul 31, 2024 | 407.46 | 412.01 | 406.49 | 408.49 | 5,631,115 | +1.08(+0.27%) |
Jul 30, 2024 | 405.87 | 408.72 | 405.28 | 407.41 | 2,568,741 | +1.90(+0.47%) |
Jul 29, 2024 | 406.86 | 407.00 | 403.96 | 405.51 | 2,037,251 | -0.46(-0.11%) |
Jul 26, 2024 | 401.81 | 407.62 | 401.71 | 405.97 | 2,810,635 | +6.48(+1.62%) |
Jul 25, 2024 | 398.63 | 404.39 | 398.37 | 399.49 | 4,165,965 | +0.82(+0.21%) |
Jul 24, 2024 | 401.73 | 402.63 | 398.08 | 398.67 | 3,700,819 | -4.82(-1.19%) |
Jul 23, 2024 | 404.29 | 405.29 | 403.22 | 403.49 | 1,692,841 | -0.66(-0.16%) |
Jul 22, 2024 | 404.04 | 404.73 | 402.22 | 404.15 | 2,313,114 | +1.20(+0.30%) |
Jul 19, 2024 | 405.37 | 406.06 | 401.95 | 402.95 | 4,284,522 | -3.58(-0.88%) |
Jul 18, 2024 | 410.48 | 413.66 | 405.86 | 406.53 | 4,920,651 | -5.21(-1.26%) |
Jul 17, 2024 | 408.37 | 412.14 | 408.37 | 411.73 | 4,489,357 | +2.27(+0.55%) |
Jul 16, 2024 | 403.67 | 409.79 | 403.66 | 409.46 | 6,549,299 | +7.30(+1.81%) |
Jul 15, 2024 | 402.28 | 403.39 | 401.21 | 402.17 | 4,434,034 | +2.04(+0.51%) |
Jul 12, 2024 | 398.67 | 402.50 | 397.93 | 400.13 | 4,714,031 | +2.69(+0.68%) |
Jul 11, 2024 | 397.31 | 398.70 | 396.12 | 397.44 | 4,026,608 | +0.37(+0.09%) |
Jul 10, 2024 | 392.75 | 397.27 | 392.44 | 397.07 | 4,235,616 | +4.32(+1.10%) |
Jul 09, 2024 | 393.03 | 394.85 | 391.28 | 392.75 | 3,824,858 | -0.52(-0.13%) |
Jul 08, 2024 | 394.22 | 396.54 | 392.59 | 393.27 | 3,375,396 | -0.24(-0.06%) |
Jul 05, 2024 | 393.00 | 393.81 | 391.46 | 393.51 | 2,012,029 | +0.87(+0.22%) |
Jul 03, 2024 | 393.54 | 393.87 | 391.95 | 392.64 | 2,320,230 | -0.46(-0.12%) |
Jul 02, 2024 | 390.60 | 393.10 | 390.50 | 393.10 | 1,712,044 | +1.83(+0.47%) |
Jul 01, 2024 | 391.89 | 394.10 | 390.07 | 391.27 | 2,537,338 | +0.33(+0.08%) |
Jun 28, 2024 | 391.18 | 394.13 | 389.01 | 390.94 | 3,626,091 | -0.43(-0.11%) |
Jun 27, 2024 | 390.42 | 392.20 | 389.97 | 391.37 | 1,601,033 | +0.32(+0.08%) |
Jun 26, 2024 | 389.90 | 391.54 | 388.82 | 391.05 | 1,498,225 | +0.22(+0.06%) |
Jun 25, 2024 | 393.37 | 393.92 | 389.63 | 390.83 | 2,923,290 | -2.96(-0.75%) |
Jun 24, 2024 | 392.28 | 395.40 | 391.71 | 393.79 | 3,097,719 | +2.64(+0.67%) |
Jun 21, 2024 | 391.48 | 392.28 | 390.27 | 391.15 | 2,595,900 | +0.14(+0.04%) |
Jun 20, 2024 | 387.69 | 392.05 | 387.33 | 391.01 | 3,597,265 | +2.92(+0.75%) |
Jun 18, 2024 | 387.86 | 389.13 | 386.97 | 388.09 | 1,853,668 | +0.56(+0.14%) |
Jun 17, 2024 | 384.21 | 388.16 | 383.94 | 387.53 | 2,025,420 | +2.11(+0.55%) |
Jun 14, 2024 | 383.58 | 385.49 | 382.59 | 385.42 | 2,892,129 | -0.42(-0.11%) |
Jun 13, 2024 | 385.77 | 386.62 | 383.55 | 385.83 | 3,143,450 | -0.81(-0.21%) |
Jun 12, 2024 | 390.52 | 390.85 | 385.64 | 386.64 | 3,874,935 | -0.28(-0.07%) |
Jun 11, 2024 | 386.61 | 387.15 | 383.86 | 386.92 | 2,528,837 | -1.32(-0.34%) |
Jun 10, 2024 | 386.98 | 388.31 | 386.14 | 388.24 | 1,385,529 | +0.80(+0.21%) |
Jun 07, 2024 | 387.83 | 390.56 | 386.84 | 387.44 | 1,957,330 | -0.84(-0.22%) |
Jun 06, 2024 | 387.76 | 389.53 | 386.74 | 388.28 | 2,247,765 | +0.80(+0.21%) |
Jun 05, 2024 | 387.55 | 387.92 | 384.93 | 387.48 | 2,186,864 | +1.02(+0.26%) |
Jun 04, 2024 | 383.96 | 387.33 | 383.50 | 386.46 | 2,829,342 | +1.27(+0.33%) |