Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 354.32 | 356.79 | 353.07 | 355.29 | 106,175 | +0.46(+0.13%) |
Aug 19, 2024 | 352.93 | 355.99 | 351.95 | 354.83 | 92,016 | +1.27(+0.36%) |
Aug 16, 2024 | 352.97 | 359.07 | 352.97 | 353.56 | 85,671 | +1.53(+0.43%) |
Aug 15, 2024 | 349.77 | 356.30 | 347.13 | 352.03 | 100,018 | +12.32(+3.63%) |
Aug 14, 2024 | 345.70 | 345.70 | 338.37 | 339.71 | 48,452 | -5.31(-1.54%) |
Aug 13, 2024 | 340.29 | 347.38 | 336.88 | 345.02 | 81,818 | +6.96(+2.06%) |
Aug 12, 2024 | 344.67 | 344.67 | 337.84 | 338.06 | 54,861 | -4.61(-1.35%) |
Aug 09, 2024 | 348.59 | 348.59 | 341.07 | 342.67 | 128,933 | -4.67(-1.34%) |
Aug 08, 2024 | 341.47 | 349.00 | 339.00 | 347.34 | 77,263 | +10.41(+3.09%) |
Aug 07, 2024 | 343.48 | 348.13 | 334.38 | 336.93 | 110,251 | -1.98(-0.58%) |
Aug 06, 2024 | 336.02 | 343.76 | 336.02 | 338.91 | 80,161 | +0.43(+0.13%) |
Aug 05, 2024 | 329.49 | 343.25 | 326.91 | 338.48 | 149,026 | -4.41(-1.29%) |
Aug 02, 2024 | 337.81 | 346.54 | 335.00 | 342.89 | 193,109 | -12.17(-3.43%) |
Aug 01, 2024 | 365.72 | 367.94 | 349.95 | 355.06 | 172,659 | -10.66(-2.91%) |
Jul 31, 2024 | 351.25 | 373.19 | 351.25 | 365.72 | 299,580 | +16.26(+4.65%) |
Jul 30, 2024 | 340.60 | 351.41 | 339.11 | 349.46 | 187,082 | +10.79(+3.19%) |
Jul 29, 2024 | 334.95 | 343.55 | 333.90 | 338.67 | 148,417 | +5.45(+1.64%) |
Jul 26, 2024 | 340.00 | 341.32 | 332.44 | 333.22 | 146,314 | -3.93(-1.17%) |
Jul 25, 2024 | 323.87 | 337.80 | 321.55 | 337.15 | 219,942 | +11.44(+3.51%) |
Jul 24, 2024 | 319.50 | 338.00 | 319.01 | 325.71 | 266,861 | +20.95(+6.87%) |
Jul 23, 2024 | 305.98 | 306.48 | 301.54 | 304.76 | 116,567 | -3.66(-1.19%) |
Jul 22, 2024 | 303.00 | 308.51 | 298.92 | 308.42 | 90,282 | +5.38(+1.78%) |
Jul 19, 2024 | 308.84 | 309.52 | 301.58 | 303.04 | 94,697 | -7.17(-2.31%) |
Jul 18, 2024 | 311.31 | 319.05 | 308.11 | 310.21 | 83,936 | -3.25(-1.04%) |
Jul 17, 2024 | 310.50 | 315.98 | 306.75 | 313.46 | 131,055 | -0.96(-0.31%) |
Jul 16, 2024 | 302.45 | 314.58 | 302.45 | 314.42 | 149,725 | +16.09(+5.39%) |
Jul 15, 2024 | 294.85 | 302.25 | 294.85 | 298.33 | 182,642 | +3.31(+1.12%) |
Jul 12, 2024 | 295.23 | 299.30 | 294.15 | 295.02 | 140,115 | +1.18(+0.40%) |
Jul 11, 2024 | 289.25 | 296.85 | 285.58 | 293.84 | 173,498 | +12.64(+4.50%) |
Jul 10, 2024 | 280.22 | 283.31 | 279.86 | 281.20 | 111,247 | +0.28(+0.10%) |
Jul 09, 2024 | 287.08 | 287.08 | 280.77 | 280.92 | 133,561 | -7.45(-2.58%) |
Jul 08, 2024 | 290.00 | 292.44 | 288.02 | 288.37 | 89,020 | +0.74(+0.26%) |
Jul 05, 2024 | 291.19 | 293.15 | 284.44 | 287.63 | 98,351 | -5.22(-1.78%) |
Jul 03, 2024 | 292.23 | 295.44 | 290.86 | 292.85 | 47,900 | -0.09(-0.03%) |
Jul 02, 2024 | 298.00 | 298.00 | 292.94 | 292.94 | 81,773 | -4.05(-1.36%) |
Jul 01, 2024 | 298.65 | 300.00 | 292.86 | 296.99 | 101,363 | -0.29(-0.10%) |
Jun 28, 2024 | 296.86 | 302.30 | 295.83 | 297.28 | 136,286 | +3.36(+1.14%) |
Jun 27, 2024 | 290.51 | 294.63 | 289.89 | 293.92 | 94,323 | +3.05(+1.05%) |
Jun 26, 2024 | 291.67 | 295.05 | 290.27 | 290.87 | 95,356 | -2.63(-0.90%) |
Jun 25, 2024 | 299.57 | 299.57 | 293.15 | 293.50 | 102,353 | -7.35(-2.44%) |
Jun 24, 2024 | 300.00 | 306.06 | 295.07 | 300.85 | 100,303 | +2.59(+0.87%) |
Jun 21, 2024 | 300.28 | 300.73 | 295.52 | 298.26 | 282,694 | -1.07(-0.36%) |
Jun 20, 2024 | 305.56 | 308.00 | 296.94 | 299.33 | 141,090 | -9.11(-2.95%) |
Jun 18, 2024 | 311.71 | 311.71 | 307.29 | 308.44 | 81,033 | -2.20(-0.71%) |
Jun 17, 2024 | 303.82 | 310.96 | 302.63 | 310.64 | 76,191 | +6.70(+2.20%) |
Jun 14, 2024 | 305.30 | 305.30 | 299.87 | 303.94 | 84,584 | -5.38(-1.74%) |
Jun 13, 2024 | 310.46 | 310.99 | 305.20 | 309.32 | 79,844 | -2.69(-0.86%) |
Jun 12, 2024 | 310.81 | 317.71 | 310.81 | 312.01 | 96,132 | +10.03(+3.32%) |
Jun 11, 2024 | 298.80 | 303.33 | 298.80 | 301.98 | 112,675 | -0.16(-0.05%) |
Jun 10, 2024 | 298.34 | 304.48 | 296.68 | 302.14 | 151,911 | -1.55(-0.51%) |
Jun 07, 2024 | 306.22 | 309.10 | 303.32 | 303.69 | 162,867 | -5.79(-1.87%) |
Jun 06, 2024 | 304.38 | 312.12 | 304.20 | 309.48 | 159,396 | +3.58(+1.17%) |
Jun 05, 2024 | 308.96 | 310.88 | 305.87 | 305.90 | 103,590 | -2.56(-0.83%) |
Jun 04, 2024 | 310.71 | 314.57 | 308.36 | 308.46 | 184,945 | -4.43(-1.42%) |