Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 342.32 | 346.32 | 342.18 | 344.14 | 276,539 | +0.93(+0.27%) |
Aug 15, 2024 | 338.77 | 344.40 | 338.69 | 343.21 | 307,209 | +9.97(+2.99%) |
Aug 14, 2024 | 332.23 | 333.66 | 327.59 | 333.24 | 248,801 | +1.12(+0.34%) |
Aug 13, 2024 | 323.16 | 334.20 | 323.16 | 332.12 | 431,643 | +11.78(+3.68%) |
Aug 12, 2024 | 320.70 | 322.58 | 318.00 | 320.34 | 279,834 | +0.39(+0.12%) |
Aug 09, 2024 | 320.55 | 322.98 | 315.25 | 319.95 | 271,711 | -1.76(-0.55%) |
Aug 08, 2024 | 307.73 | 323.75 | 304.28 | 321.71 | 673,258 | +7.06(+2.24%) |
Aug 07, 2024 | 321.23 | 324.55 | 314.36 | 314.65 | 529,661 | -1.91(-0.60%) |
Aug 06, 2024 | 318.47 | 322.91 | 316.14 | 316.56 | 367,387 | -1.30(-0.41%) |
Aug 05, 2024 | 310.57 | 319.65 | 305.00 | 317.86 | 464,651 | -4.44(-1.38%) |
Aug 02, 2024 | 331.80 | 332.13 | 319.04 | 322.30 | 448,164 | -20.28(-5.92%) |
Aug 01, 2024 | 350.42 | 353.86 | 334.30 | 342.58 | 580,955 | -8.61(-2.45%) |
Jul 31, 2024 | 357.78 | 359.69 | 348.99 | 351.19 | 634,362 | +3.07(+0.88%) |
Jul 30, 2024 | 359.80 | 372.93 | 346.72 | 348.12 | 1,217,358 | +13.03(+3.89%) |
Jul 29, 2024 | 327.38 | 335.57 | 325.02 | 335.09 | 605,850 | +9.11(+2.79%) |
Jul 26, 2024 | 326.50 | 330.97 | 323.00 | 325.98 | 458,685 | +1.57(+0.48%) |
Jul 25, 2024 | 321.49 | 330.13 | 319.83 | 324.41 | 353,079 | +2.32(+0.72%) |
Jul 24, 2024 | 328.40 | 330.74 | 321.66 | 322.09 | 201,976 | -9.11(-2.75%) |
Jul 23, 2024 | 325.84 | 333.00 | 324.53 | 331.20 | 219,819 | +4.63(+1.42%) |
Jul 22, 2024 | 325.01 | 326.91 | 322.75 | 326.57 | 302,987 | +5.12(+1.59%) |
Jul 19, 2024 | 324.99 | 325.32 | 319.48 | 321.45 | 208,480 | -1.92(-0.59%) |
Jul 18, 2024 | 325.32 | 329.63 | 321.80 | 323.37 | 414,798 | -2.52(-0.77%) |
Jul 17, 2024 | 332.11 | 335.86 | 325.67 | 325.89 | 410,766 | -9.87(-2.94%) |
Jul 16, 2024 | 328.79 | 337.08 | 328.69 | 335.76 | 321,149 | +8.26(+2.52%) |
Jul 15, 2024 | 325.64 | 328.94 | 325.30 | 327.50 | 281,120 | +2.31(+0.71%) |
Jul 12, 2024 | 329.79 | 334.21 | 324.89 | 325.19 | 375,897 | -3.13(-0.95%) |
Jul 11, 2024 | 326.21 | 331.73 | 325.07 | 328.32 | 360,231 | +4.51(+1.39%) |
Jul 10, 2024 | 316.58 | 324.43 | 315.81 | 323.81 | 258,100 | +8.57(+2.72%) |
Jul 09, 2024 | 314.91 | 321.16 | 314.00 | 315.24 | 339,004 | +0.76(+0.24%) |
Jul 08, 2024 | 311.99 | 314.96 | 310.57 | 314.48 | 209,145 | +3.97(+1.28%) |
Jul 05, 2024 | 312.25 | 312.43 | 308.69 | 310.51 | 245,722 | -2.34(-0.75%) |
Jul 03, 2024 | 312.35 | 314.13 | 309.24 | 312.85 | 106,583 | +2.82(+0.91%) |
Jul 02, 2024 | 307.39 | 311.56 | 306.21 | 310.03 | 212,679 | +3.82(+1.25%) |
Jul 01, 2024 | 308.82 | 313.05 | 303.36 | 306.21 | 266,721 | -2.72(-0.88%) |
Jun 28, 2024 | 309.00 | 314.04 | 306.16 | 308.93 | 417,913 | +1.94(+0.63%) |
Jun 27, 2024 | 307.03 | 309.69 | 304.60 | 306.99 | 303,690 | -0.13(-0.04%) |
Jun 26, 2024 | 303.93 | 307.21 | 302.26 | 307.12 | 264,814 | +1.08(+0.35%) |
Jun 25, 2024 | 308.20 | 309.11 | 304.46 | 306.04 | 319,031 | -0.67(-0.22%) |
Jun 24, 2024 | 300.47 | 307.76 | 300.05 | 306.71 | 428,181 | +6.70(+2.23%) |
Jun 21, 2024 | 297.71 | 301.17 | 293.43 | 300.01 | 578,097 | +3.37(+1.14%) |
Jun 20, 2024 | 296.00 | 298.27 | 295.05 | 296.64 | 352,160 | +1.39(+0.47%) |
Jun 18, 2024 | 302.09 | 302.09 | 294.45 | 295.25 | 436,187 | -7.15(-2.36%) |
Jun 17, 2024 | 300.95 | 303.59 | 298.64 | 302.40 | 306,403 | +1.03(+0.34%) |
Jun 14, 2024 | 305.49 | 305.49 | 298.68 | 301.37 | 218,779 | -7.54(-2.44%) |
Jun 13, 2024 | 307.64 | 309.21 | 304.61 | 308.91 | 302,973 | +4.35(+1.43%) |
Jun 12, 2024 | 307.24 | 310.11 | 303.02 | 304.56 | 191,635 | +3.18(+1.06%) |
Jun 11, 2024 | 301.01 | 303.00 | 299.04 | 301.38 | 172,888 | -1.22(-0.40%) |
Jun 10, 2024 | 298.82 | 303.76 | 295.08 | 302.60 | 227,771 | +1.77(+0.59%) |
Jun 07, 2024 | 305.22 | 308.03 | 300.43 | 300.83 | 187,259 | -6.66(-2.17%) |
Jun 06, 2024 | 307.12 | 308.87 | 304.15 | 307.49 | 162,829 | -0.01(-0.00%) |
Jun 05, 2024 | 304.80 | 309.99 | 303.00 | 307.50 | 247,995 | +4.73(+1.56%) |
Jun 04, 2024 | 303.98 | 307.89 | 301.38 | 302.77 | 219,475 | -4.86(-1.58%) |