Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 359.37 | 360.69 | 357.27 | 358.73 | 1,358,597 | +0.82(+0.23%) |
Aug 22, 2024 | 359.08 | 360.31 | 356.68 | 357.91 | 1,077,661 | -0.06(-0.02%) |
Aug 21, 2024 | 355.34 | 358.88 | 354.43 | 357.97 | 1,238,499 | +2.63(+0.74%) |
Aug 20, 2024 | 355.48 | 358.50 | 354.38 | 355.34 | 1,739,756 | -0.66(-0.19%) |
Aug 19, 2024 | 354.82 | 356.50 | 353.56 | 356.00 | 1,457,483 | +1.60(+0.45%) |
Aug 16, 2024 | 355.91 | 356.55 | 351.73 | 354.40 | 1,023,718 | -2.07(-0.58%) |
Aug 15, 2024 | 355.05 | 357.64 | 353.83 | 356.47 | 1,277,821 | +4.32(+1.23%) |
Aug 14, 2024 | 349.40 | 352.36 | 348.33 | 352.15 | 1,230,802 | +3.07(+0.88%) |
Aug 13, 2024 | 343.24 | 350.50 | 343.01 | 349.08 | 2,487,716 | +5.84(+1.70%) |
Aug 12, 2024 | 345.39 | 345.89 | 342.05 | 343.24 | 1,789,959 | -2.40(-0.69%) |
Aug 09, 2024 | 341.75 | 346.68 | 341.75 | 345.64 | 1,763,140 | +2.93(+0.85%) |
Aug 08, 2024 | 341.60 | 344.58 | 340.04 | 342.71 | 1,774,124 | +3.00(+0.88%) |
Aug 07, 2024 | 346.66 | 347.53 | 338.86 | 339.71 | 1,909,739 | -4.41(-1.28%) |
Aug 06, 2024 | 339.63 | 346.51 | 337.87 | 344.12 | 2,579,171 | +5.03(+1.48%) |
Aug 05, 2024 | 341.08 | 345.07 | 336.12 | 339.09 | 2,539,111 | -8.16(-2.35%) |
Aug 02, 2024 | 348.42 | 349.14 | 342.57 | 347.25 | 1,448,088 | -3.13(-0.89%) |
Aug 01, 2024 | 351.38 | 353.58 | 346.86 | 350.38 | 1,352,033 | -0.42(-0.12%) |
Jul 31, 2024 | 354.49 | 355.70 | 348.06 | 350.80 | 1,785,321 | -1.04(-0.30%) |
Jul 30, 2024 | 352.93 | 356.69 | 349.62 | 351.84 | 1,358,245 | -0.71(-0.20%) |
Jul 29, 2024 | 349.48 | 353.78 | 348.79 | 352.55 | 1,322,948 | +3.33(+0.95%) |
Jul 26, 2024 | 344.21 | 351.99 | 343.00 | 349.22 | 1,929,019 | +6.48(+1.89%) |
Jul 25, 2024 | 335.40 | 348.15 | 335.40 | 342.74 | 2,536,089 | +10.72(+3.23%) |
Jul 24, 2024 | 344.16 | 344.60 | 331.69 | 332.02 | 1,920,325 | -12.48(-3.62%) |
Jul 23, 2024 | 339.00 | 345.55 | 331.74 | 344.50 | 4,163,091 | +22.15(+6.87%) |
Jul 22, 2024 | 322.34 | 323.33 | 318.01 | 322.35 | 2,350,452 | +0.50(+0.16%) |
Jul 19, 2024 | 324.80 | 325.06 | 320.90 | 321.85 | 1,537,800 | -3.61(-1.11%) |
Jul 18, 2024 | 324.93 | 329.84 | 324.46 | 325.46 | 2,014,060 | -0.34(-0.10%) |
Jul 17, 2024 | 324.57 | 327.61 | 322.35 | 325.80 | 1,824,068 | -0.60(-0.18%) |
Jul 16, 2024 | 320.23 | 326.53 | 319.89 | 326.40 | 2,239,859 | +7.93(+2.49%) |
Jul 15, 2024 | 317.50 | 320.84 | 316.76 | 318.47 | 1,962,019 | +0.10(+0.03%) |
Jul 12, 2024 | 314.46 | 320.07 | 313.03 | 318.37 | 1,494,728 | +4.40(+1.40%) |
Jul 11, 2024 | 308.45 | 314.80 | 306.63 | 313.97 | 1,603,121 | +8.60(+2.82%) |
Jul 10, 2024 | 300.00 | 305.90 | 298.82 | 305.37 | 1,241,808 | +6.46(+2.16%) |
Jul 09, 2024 | 300.08 | 300.08 | 297.86 | 298.91 | 1,229,226 | -1.34(-0.45%) |
Jul 08, 2024 | 296.42 | 300.46 | 296.40 | 300.25 | 1,660,471 | +4.55(+1.54%) |
Jul 05, 2024 | 296.76 | 296.76 | 294.32 | 295.70 | 1,098,020 | -1.52(-0.51%) |
Jul 03, 2024 | 294.65 | 297.69 | 293.56 | 297.22 | 1,007,010 | +2.57(+0.87%) |
Jul 02, 2024 | 295.51 | 296.42 | 292.33 | 294.65 | 2,354,003 | -1.14(-0.39%) |
Jul 01, 2024 | 298.58 | 299.12 | 294.68 | 295.79 | 1,818,477 | -2.64(-0.88%) |
Jun 28, 2024 | 297.00 | 299.63 | 295.87 | 298.43 | 2,175,806 | +1.43(+0.48%) |
Jun 27, 2024 | 297.02 | 297.93 | 295.56 | 297.00 | 1,133,241 | +0.14(+0.05%) |
Jun 26, 2024 | 293.82 | 297.42 | 293.04 | 296.86 | 1,617,254 | +2.18(+0.74%) |
Jun 25, 2024 | 300.24 | 301.88 | 292.27 | 294.68 | 3,308,819 | -5.87(-1.95%) |
Jun 24, 2024 | 302.00 | 304.57 | 300.53 | 300.55 | 1,602,320 | -0.71(-0.24%) |
Jun 21, 2024 | 302.66 | 306.90 | 299.67 | 301.26 | 2,318,294 | -0.09(-0.03%) |
Jun 20, 2024 | 299.23 | 303.78 | 298.05 | 301.35 | 1,786,400 | +1.16(+0.39%) |
Jun 18, 2024 | 302.49 | 302.49 | 298.74 | 300.19 | 1,973,243 | -2.66(-0.88%) |
Jun 17, 2024 | 296.20 | 303.16 | 295.93 | 302.85 | 1,535,446 | +5.86(+1.97%) |
Jun 14, 2024 | 298.36 | 299.95 | 294.40 | 296.99 | 927,860 | -3.46(-1.15%) |
Jun 13, 2024 | 298.93 | 300.71 | 296.00 | 300.45 | 1,333,085 | +1.16(+0.39%) |
Jun 12, 2024 | 303.57 | 306.29 | 298.39 | 299.29 | 1,639,759 | +3.29(+1.11%) |
Jun 11, 2024 | 293.18 | 297.01 | 291.77 | 296.00 | 1,082,417 | +2.89(+0.99%) |
Jun 10, 2024 | 290.85 | 294.90 | 290.18 | 293.11 | 2,137,359 | +1.16(+0.40%) |
Jun 07, 2024 | 293.69 | 295.22 | 282.09 | 291.95 | 3,302,683 | -12.11(-3.98%) |
Jun 06, 2024 | 307.92 | 308.52 | 303.01 | 304.06 | 1,727,118 | -4.17(-1.35%) |
Jun 05, 2024 | 306.17 | 308.39 | 301.95 | 308.23 | 1,607,530 | +2.39(+0.78%) |
Jun 04, 2024 | 302.02 | 306.95 | 300.04 | 305.84 | 3,117,714 | +3.81(+1.26%) |