Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 343.99 | 345.44 | 342.54 | 345.32 | 666,795 | +2.39(+0.70%) |
Aug 20, 2024 | 342.56 | 344.02 | 340.96 | 342.93 | 772,071 | +1.87(+0.55%) |
Aug 19, 2024 | 336.93 | 341.98 | 336.93 | 341.06 | 1,062,160 | +3.17(+0.94%) |
Aug 16, 2024 | 334.25 | 338.32 | 333.25 | 337.89 | 838,750 | +3.72(+1.11%) |
Aug 15, 2024 | 334.28 | 337.45 | 332.98 | 334.17 | 1,257,626 | +1.49(+0.45%) |
Aug 14, 2024 | 329.18 | 332.92 | 328.24 | 332.68 | 911,432 | +3.69(+1.12%) |
Aug 13, 2024 | 325.91 | 330.10 | 325.37 | 328.99 | 913,936 | +3.79(+1.17%) |
Aug 12, 2024 | 327.12 | 327.57 | 323.73 | 325.20 | 774,069 | -2.63(-0.80%) |
Aug 09, 2024 | 325.38 | 328.49 | 322.03 | 327.83 | 793,814 | +1.84(+0.56%) |
Aug 08, 2024 | 320.94 | 327.30 | 320.78 | 325.99 | 1,019,288 | +6.39(+2.00%) |
Aug 07, 2024 | 323.52 | 324.44 | 319.07 | 319.60 | 1,350,574 | -3.07(-0.95%) |
Aug 06, 2024 | 317.81 | 326.31 | 316.01 | 322.67 | 2,477,819 | +6.73(+2.13%) |
Aug 05, 2024 | 330.73 | 330.73 | 314.93 | 315.94 | 2,403,390 | -15.62(-4.71%) |
Aug 02, 2024 | 333.00 | 333.58 | 324.01 | 331.56 | 1,740,915 | -1.61(-0.48%) |
Aug 01, 2024 | 330.14 | 335.90 | 324.09 | 333.17 | 1,631,173 | +5.72(+1.75%) |
Jul 31, 2024 | 330.50 | 334.42 | 320.00 | 327.45 | 3,543,192 | -2.77(-0.84%) |
Jul 30, 2024 | 332.79 | 336.08 | 328.48 | 330.22 | 2,425,064 | -3.06(-0.92%) |
Jul 29, 2024 | 332.26 | 338.52 | 330.08 | 333.28 | 1,719,214 | +1.61(+0.49%) |
Jul 26, 2024 | 327.00 | 334.07 | 325.34 | 331.67 | 1,680,015 | +4.23(+1.29%) |
Jul 25, 2024 | 339.49 | 344.14 | 326.87 | 327.44 | 1,695,438 | -12.98(-3.81%) |
Jul 24, 2024 | 342.13 | 342.65 | 337.92 | 340.42 | 1,481,994 | -1.31(-0.38%) |
Jul 23, 2024 | 342.83 | 346.07 | 340.79 | 341.73 | 1,245,347 | -0.66(-0.19%) |
Jul 22, 2024 | 342.12 | 344.19 | 339.38 | 342.39 | 1,136,560 | +1.44(+0.42%) |
Jul 19, 2024 | 333.37 | 341.39 | 331.97 | 340.95 | 2,421,858 | +9.72(+2.93%) |
Jul 18, 2024 | 330.94 | 337.08 | 330.17 | 331.23 | 920,417 | -3.41(-1.02%) |
Jul 17, 2024 | 332.81 | 344.49 | 331.27 | 334.64 | 1,246,311 | +1.21(+0.36%) |
Jul 16, 2024 | 328.90 | 333.76 | 328.01 | 333.43 | 1,336,433 | +4.87(+1.48%) |
Jul 15, 2024 | 338.53 | 338.58 | 327.82 | 328.56 | 1,363,381 | -10.81(-3.19%) |
Jul 12, 2024 | 338.07 | 340.99 | 336.20 | 339.37 | 835,720 | +1.28(+0.38%) |
Jul 11, 2024 | 336.92 | 339.92 | 336.56 | 338.09 | 852,739 | +0.75(+0.22%) |
Jul 10, 2024 | 336.20 | 337.39 | 333.75 | 337.34 | 729,567 | +1.77(+0.53%) |
Jul 09, 2024 | 335.28 | 336.66 | 332.79 | 335.57 | 789,569 | +1.46(+0.44%) |
Jul 08, 2024 | 336.27 | 337.21 | 333.50 | 334.11 | 585,987 | -3.14(-0.93%) |
Jul 05, 2024 | 334.23 | 337.34 | 330.20 | 337.25 | 1,007,930 | +5.23(+1.58%) |
Jul 03, 2024 | 334.00 | 334.71 | 331.76 | 332.02 | 522,402 | -2.28(-0.68%) |
Jul 02, 2024 | 335.41 | 337.69 | 332.01 | 334.30 | 844,128 | -2.20(-0.65%) |
Jul 01, 2024 | 341.20 | 344.94 | 335.49 | 336.50 | 778,898 | -3.75(-1.10%) |
Jun 28, 2024 | 341.00 | 342.76 | 338.08 | 340.25 | 1,894,421 | +0.51(+0.15%) |
Jun 27, 2024 | 340.57 | 342.95 | 338.65 | 339.74 | 725,469 | +0.03(+0.01%) |
Jun 26, 2024 | 337.37 | 340.97 | 335.33 | 339.71 | 1,143,079 | +0.96(+0.28%) |
Jun 25, 2024 | 339.02 | 339.96 | 335.48 | 338.75 | 894,496 | +0.48(+0.14%) |
Jun 24, 2024 | 342.13 | 345.02 | 338.22 | 338.27 | 1,043,296 | -3.56(-1.04%) |
Jun 21, 2024 | 342.47 | 342.47 | 338.61 | 341.83 | 1,850,383 | +1.29(+0.38%) |
Jun 20, 2024 | 347.32 | 348.18 | 339.87 | 340.55 | 1,674,332 | -7.30(-2.10%) |
Jun 18, 2024 | 344.19 | 348.11 | 343.65 | 347.85 | 841,587 | +3.96(+1.15%) |
Jun 17, 2024 | 342.40 | 344.39 | 340.94 | 343.89 | 817,769 | -0.28(-0.08%) |
Jun 14, 2024 | 342.81 | 344.26 | 340.21 | 344.17 | 748,288 | +1.96(+0.57%) |
Jun 13, 2024 | 344.42 | 346.53 | 340.92 | 342.21 | 941,404 | -3.38(-0.98%) |
Jun 12, 2024 | 347.26 | 349.11 | 344.31 | 345.60 | 837,042 | +0.01(+0.00%) |
Jun 11, 2024 | 347.10 | 347.61 | 340.25 | 345.59 | 1,131,690 | -1.77(-0.51%) |
Jun 10, 2024 | 347.27 | 347.85 | 343.95 | 347.35 | 900,457 | -1.16(-0.33%) |
Jun 07, 2024 | 349.00 | 350.74 | 347.40 | 348.51 | 849,233 | -0.30(-0.09%) |
Jun 06, 2024 | 345.63 | 349.12 | 343.71 | 348.81 | 1,052,863 | +3.63(+1.05%) |
Jun 05, 2024 | 341.20 | 346.10 | 340.71 | 345.18 | 1,124,200 | +3.98(+1.17%) |
Jun 04, 2024 | 338.20 | 343.02 | 337.74 | 341.20 | 1,733,979 | +2.60(+0.77%) |