Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 374.74 | 386.04 | 374.74 | 380.92 | 1,528,775 | +11.87(+3.22%) |
Aug 20, 2024 | 376.34 | 378.10 | 368.84 | 369.05 | 1,544,138 | -8.01(-2.12%) |
Aug 19, 2024 | 382.51 | 392.61 | 376.10 | 377.06 | 2,645,444 | -0.17(-0.05%) |
Aug 16, 2024 | 368.00 | 383.71 | 367.02 | 377.23 | 2,942,805 | +11.43(+3.12%) |
Aug 15, 2024 | 371.64 | 373.00 | 358.35 | 365.80 | 4,422,157 | +36.75(+11.17%) |
Aug 14, 2024 | 330.04 | 332.92 | 325.00 | 329.05 | 949,338 | -2.51(-0.76%) |
Aug 13, 2024 | 320.35 | 333.13 | 318.27 | 331.56 | 1,059,132 | +11.01(+3.43%) |
Aug 12, 2024 | 321.25 | 326.39 | 318.17 | 320.55 | 843,643 | -1.62(-0.50%) |
Aug 09, 2024 | 325.86 | 327.78 | 321.82 | 322.17 | 919,618 | -4.94(-1.51%) |
Aug 08, 2024 | 322.25 | 330.71 | 322.18 | 327.11 | 749,804 | +5.80(+1.81%) |
Aug 07, 2024 | 327.12 | 332.50 | 320.79 | 321.31 | 785,553 | -5.11(-1.57%) |
Aug 06, 2024 | 327.26 | 331.15 | 325.84 | 326.42 | 847,224 | -0.86(-0.26%) |
Aug 05, 2024 | 333.47 | 336.40 | 326.93 | 327.28 | 1,076,416 | -13.73(-4.03%) |
Aug 02, 2024 | 345.64 | 346.51 | 338.11 | 341.01 | 959,577 | -8.94(-2.55%) |
Aug 01, 2024 | 364.64 | 364.87 | 345.33 | 349.95 | 1,216,577 | -14.94(-4.09%) |
Jul 31, 2024 | 369.76 | 373.05 | 364.66 | 364.89 | 693,057 | -2.64(-0.72%) |
Jul 30, 2024 | 364.00 | 368.39 | 361.40 | 367.53 | 893,784 | +0.92(+0.25%) |
Jul 29, 2024 | 371.80 | 372.09 | 362.10 | 366.61 | 1,078,353 | -2.85(-0.77%) |
Jul 26, 2024 | 364.13 | 372.37 | 362.49 | 369.46 | 1,023,111 | +6.16(+1.70%) |
Jul 25, 2024 | 372.00 | 372.83 | 363.01 | 363.30 | 1,164,203 | -6.31(-1.71%) |
Jul 24, 2024 | 379.50 | 381.00 | 364.67 | 369.61 | 1,507,549 | -19.68(-5.06%) |
Jul 23, 2024 | 389.87 | 395.67 | 388.98 | 389.29 | 557,549 | -2.38(-0.61%) |
Jul 22, 2024 | 390.92 | 392.45 | 382.21 | 391.67 | 596,827 | +0.75(+0.19%) |
Jul 19, 2024 | 394.60 | 394.68 | 387.00 | 390.92 | 897,252 | -2.20(-0.56%) |
Jul 18, 2024 | 396.99 | 402.07 | 390.64 | 393.12 | 786,234 | -7.35(-1.84%) |
Jul 17, 2024 | 407.65 | 407.86 | 398.22 | 400.47 | 737,563 | -9.23(-2.25%) |
Jul 16, 2024 | 399.46 | 412.64 | 396.28 | 409.70 | 763,371 | +14.54(+3.68%) |
Jul 15, 2024 | 404.00 | 406.48 | 393.01 | 395.16 | 1,148,440 | -17.78(-4.31%) |
Jul 12, 2024 | 404.63 | 413.88 | 401.08 | 412.94 | 845,763 | +12.12(+3.02%) |
Jul 11, 2024 | 396.25 | 403.70 | 395.00 | 400.82 | 627,493 | +4.79(+1.21%) |
Jul 10, 2024 | 395.03 | 398.46 | 392.84 | 396.03 | 630,158 | +0.02(+0.01%) |
Jul 09, 2024 | 395.38 | 398.59 | 391.41 | 396.01 | 645,487 | +0.19(+0.05%) |
Jul 08, 2024 | 392.27 | 403.25 | 391.24 | 395.82 | 912,258 | +5.82(+1.49%) |
Jul 05, 2024 | 390.00 | 390.67 | 384.89 | 390.00 | 550,376 | +0.33(+0.08%) |
Jul 03, 2024 | 393.00 | 396.99 | 388.00 | 389.67 | 431,444 | -3.35(-0.85%) |
Jul 02, 2024 | 384.50 | 394.49 | 383.98 | 393.02 | 749,345 | +8.61(+2.24%) |
Jul 01, 2024 | 385.87 | 390.50 | 381.96 | 384.41 | 862,000 | -1.46(-0.38%) |
Jun 28, 2024 | 385.98 | 388.02 | 382.46 | 385.87 | 818,130 | -0.08(-0.02%) |
Jun 27, 2024 | 389.00 | 391.43 | 383.10 | 385.95 | 932,722 | -1.93(-0.50%) |
Jun 26, 2024 | 388.00 | 390.33 | 386.33 | 387.88 | 489,160 | -0.31(-0.08%) |
Jun 25, 2024 | 390.20 | 392.44 | 386.12 | 388.19 | 595,170 | -1.53(-0.39%) |
Jun 24, 2024 | 383.85 | 394.82 | 383.00 | 389.72 | 834,004 | +5.87(+1.53%) |
Jun 21, 2024 | 380.80 | 385.67 | 379.64 | 383.85 | 1,349,510 | +5.45(+1.44%) |
Jun 20, 2024 | 381.85 | 384.77 | 376.39 | 378.40 | 995,054 | -4.19(-1.10%) |
Jun 18, 2024 | 388.00 | 390.63 | 382.28 | 382.59 | 778,572 | -6.56(-1.69%) |
Jun 17, 2024 | 390.11 | 391.50 | 385.40 | 389.15 | 670,891 | -1.67(-0.43%) |
Jun 14, 2024 | 395.25 | 396.70 | 388.50 | 390.82 | 781,220 | -5.57(-1.41%) |
Jun 13, 2024 | 393.00 | 399.18 | 392.43 | 396.39 | 981,839 | +6.27(+1.61%) |
Jun 12, 2024 | 389.74 | 394.56 | 386.25 | 390.12 | 916,409 | +2.43(+0.63%) |
Jun 11, 2024 | 381.99 | 387.82 | 380.24 | 387.69 | 965,584 | +5.19(+1.36%) |
Jun 10, 2024 | 381.55 | 382.66 | 376.56 | 382.50 | 793,079 | -0.11(-0.03%) |
Jun 07, 2024 | 383.09 | 385.37 | 380.39 | 382.61 | 758,377 | -2.27(-0.59%) |
Jun 06, 2024 | 384.43 | 389.13 | 382.27 | 384.88 | 684,526 | -2.28(-0.59%) |
Jun 05, 2024 | 390.00 | 390.96 | 385.09 | 387.16 | 819,735 | -2.25(-0.58%) |
Jun 04, 2024 | 386.99 | 396.31 | 386.50 | 389.41 | 872,706 | -0.50(-0.13%) |