Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 335.21 | 338.91 | 332.82 | 337.38 | 1,513,287 | +1.79(+0.53%) |
Aug 15, 2024 | 337.00 | 341.64 | 333.91 | 335.59 | 2,115,283 | +1.24(+0.37%) |
Aug 14, 2024 | 335.99 | 338.51 | 332.37 | 334.35 | 1,832,478 | -0.39(-0.12%) |
Aug 13, 2024 | 339.00 | 340.31 | 333.80 | 334.74 | 2,080,236 | -5.62(-1.65%) |
Aug 12, 2024 | 340.00 | 343.43 | 336.51 | 340.36 | 918,948 | +0.46(+0.14%) |
Aug 09, 2024 | 337.27 | 343.27 | 333.67 | 339.90 | 1,213,100 | +1.58(+0.47%) |
Aug 08, 2024 | 328.20 | 339.49 | 324.36 | 338.32 | 1,443,406 | +14.98(+4.63%) |
Aug 07, 2024 | 329.00 | 335.36 | 323.16 | 323.34 | 1,320,404 | -3.96(-1.21%) |
Aug 06, 2024 | 323.99 | 330.72 | 320.38 | 327.30 | 1,539,845 | +3.27(+1.01%) |
Aug 05, 2024 | 302.01 | 325.59 | 300.57 | 324.03 | 3,183,508 | -6.82(-2.06%) |
Aug 02, 2024 | 326.41 | 332.40 | 318.75 | 330.85 | 2,977,814 | -5.65(-1.68%) |
Aug 01, 2024 | 345.09 | 359.38 | 335.01 | 336.50 | 2,642,461 | -7.44(-2.16%) |
Jul 31, 2024 | 334.05 | 344.34 | 330.14 | 343.94 | 2,117,200 | +13.59(+4.11%) |
Jul 30, 2024 | 323.35 | 334.65 | 321.83 | 330.35 | 2,508,030 | +6.61(+2.04%) |
Jul 29, 2024 | 323.74 | 328.07 | 319.73 | 323.74 | 1,736,543 | +1.86(+0.58%) |
Jul 26, 2024 | 330.42 | 331.37 | 320.20 | 321.88 | 1,986,644 | -7.07(-2.15%) |
Jul 25, 2024 | 336.82 | 341.00 | 324.08 | 328.95 | 2,715,752 | -7.57(-2.25%) |
Jul 24, 2024 | 333.62 | 346.23 | 328.76 | 336.52 | 5,689,878 | +5.73(+1.73%) |
Jul 23, 2024 | 339.50 | 343.40 | 326.50 | 330.79 | 6,657,517 | +35.34(+11.96%) |
Jul 22, 2024 | 298.00 | 300.72 | 290.13 | 295.45 | 3,121,991 | +0.36(+0.12%) |
Jul 19, 2024 | 292.23 | 298.38 | 290.50 | 295.09 | 1,783,569 | +4.93(+1.70%) |
Jul 18, 2024 | 296.66 | 298.32 | 288.07 | 290.16 | 1,817,221 | -4.58(-1.55%) |
Jul 17, 2024 | 294.79 | 299.38 | 290.87 | 294.74 | 1,981,253 | -3.76(-1.26%) |
Jul 16, 2024 | 303.78 | 304.87 | 294.85 | 298.50 | 1,424,584 | -3.65(-1.21%) |
Jul 15, 2024 | 302.27 | 308.12 | 299.40 | 302.15 | 1,145,264 | -0.12(-0.04%) |
Jul 12, 2024 | 302.13 | 307.44 | 300.39 | 302.27 | 1,244,537 | +1.29(+0.43%) |
Jul 11, 2024 | 312.73 | 314.02 | 297.11 | 300.98 | 2,288,319 | -4.01(-1.31%) |
Jul 10, 2024 | 308.00 | 312.31 | 304.85 | 304.99 | 2,220,086 | -6.56(-2.11%) |
Jul 09, 2024 | 315.26 | 315.43 | 310.64 | 311.55 | 1,448,711 | -2.16(-0.69%) |
Jul 08, 2024 | 321.94 | 322.00 | 309.01 | 313.71 | 1,733,344 | -3.14(-0.99%) |
Jul 05, 2024 | 315.00 | 317.09 | 313.53 | 316.85 | 939,760 | +2.05(+0.65%) |
Jul 03, 2024 | 315.30 | 316.08 | 311.01 | 314.80 | 661,798 | -0.75(-0.24%) |
Jul 02, 2024 | 314.02 | 316.64 | 309.43 | 315.55 | 913,259 | +1.71(+0.54%) |
Jul 01, 2024 | 313.64 | 314.42 | 306.81 | 313.84 | 1,080,522 | +0.05(+0.02%) |
Jun 28, 2024 | 315.39 | 317.99 | 306.21 | 313.79 | 4,934,953 | -1.59(-0.50%) |
Jun 27, 2024 | 319.29 | 324.56 | 314.24 | 315.38 | 1,492,527 | -3.58(-1.12%) |
Jun 26, 2024 | 320.00 | 322.00 | 316.19 | 318.96 | 1,245,595 | -2.32(-0.72%) |
Jun 25, 2024 | 317.91 | 322.73 | 312.62 | 321.28 | 1,040,239 | +6.29(+2.00%) |
Jun 24, 2024 | 317.74 | 319.50 | 310.67 | 314.99 | 1,515,022 | -2.75(-0.87%) |
Jun 21, 2024 | 311.71 | 319.04 | 308.40 | 317.74 | 1,399,925 | +3.85(+1.23%) |
Jun 20, 2024 | 311.64 | 317.30 | 310.65 | 313.89 | 1,476,054 | +3.99(+1.29%) |
Jun 18, 2024 | 310.00 | 312.31 | 305.49 | 309.90 | 1,218,652 | -1.32(-0.42%) |
Jun 17, 2024 | 312.67 | 317.45 | 310.88 | 311.22 | 1,325,957 | -1.80(-0.58%) |
Jun 14, 2024 | 307.23 | 316.70 | 305.85 | 313.02 | 2,047,135 | +7.01(+2.29%) |
Jun 13, 2024 | 313.14 | 314.84 | 300.79 | 306.01 | 2,135,130 | -9.48(-3.00%) |
Jun 12, 2024 | 311.00 | 316.11 | 309.29 | 315.49 | 1,139,108 | +5.49(+1.77%) |
Jun 11, 2024 | 319.00 | 319.38 | 306.08 | 310.00 | 1,808,759 | +1.00(+0.32%) |
Jun 10, 2024 | 309.46 | 312.16 | 305.37 | 309.00 | 1,547,814 | +0.79(+0.26%) |
Jun 07, 2024 | 318.99 | 319.05 | 307.67 | 308.21 | 2,137,706 | -11.30(-3.54%) |
Jun 06, 2024 | 325.00 | 328.63 | 318.10 | 319.51 | 1,229,050 | -5.24(-1.61%) |
Jun 05, 2024 | 326.55 | 331.08 | 322.55 | 324.75 | 1,821,881 | -1.93(-0.59%) |
Jun 04, 2024 | 312.64 | 326.76 | 310.50 | 326.68 | 3,486,121 | +13.06(+4.16%) |