Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 295.00 | 299.86 | 292.40 | 296.03 | 1,710,472 | -0.88(-0.30%) |
Aug 26, 2024 | 300.28 | 301.75 | 296.00 | 296.91 | 1,584,838 | -3.09(-1.03%) |
Aug 23, 2024 | 300.00 | 302.00 | 297.78 | 300.00 | 1,950,653 | +2.31(+0.78%) |
Aug 22, 2024 | 300.46 | 303.40 | 296.70 | 297.69 | 2,035,768 | -2.00(-0.67%) |
Aug 21, 2024 | 296.45 | 301.65 | 296.17 | 299.69 | 1,400,588 | +3.45(+1.16%) |
Aug 20, 2024 | 297.92 | 299.64 | 294.58 | 296.24 | 1,431,972 | -0.81(-0.27%) |
Aug 19, 2024 | 297.19 | 298.43 | 293.19 | 297.05 | 1,572,498 | +0.37(+0.12%) |
Aug 16, 2024 | 302.07 | 302.53 | 293.38 | 296.68 | 2,768,160 | -5.78(-1.91%) |
Aug 15, 2024 | 302.12 | 304.77 | 298.04 | 302.46 | 2,316,558 | +4.16(+1.39%) |
Aug 14, 2024 | 296.01 | 300.05 | 294.43 | 298.30 | 1,976,910 | +2.91(+0.99%) |
Aug 13, 2024 | 292.20 | 295.82 | 288.27 | 295.39 | 2,256,380 | +6.96(+2.41%) |
Aug 12, 2024 | 291.12 | 293.45 | 285.53 | 288.43 | 1,840,481 | -3.21(-1.10%) |
Aug 09, 2024 | 286.86 | 292.17 | 285.70 | 291.64 | 2,190,468 | +4.16(+1.45%) |
Aug 08, 2024 | 282.05 | 288.06 | 278.11 | 287.48 | 3,888,068 | +9.80(+3.53%) |
Aug 07, 2024 | 285.00 | 288.10 | 276.80 | 277.68 | 2,856,931 | +0.03(+0.01%) |
Aug 06, 2024 | 274.65 | 282.03 | 274.65 | 277.65 | 3,304,867 | +5.13(+1.88%) |
Aug 05, 2024 | 255.65 | 277.02 | 255.65 | 272.52 | 4,621,121 | -7.74(-2.76%) |
Aug 02, 2024 | 290.00 | 290.07 | 276.01 | 280.26 | 4,530,720 | -17.62(-5.92%) |
Aug 01, 2024 | 290.04 | 304.29 | 288.00 | 297.88 | 5,434,206 | -6.91(-2.27%) |
Jul 31, 2024 | 306.19 | 310.87 | 301.37 | 304.79 | 5,108,248 | +17.55(+6.11%) |
Jul 30, 2024 | 297.56 | 302.52 | 285.48 | 287.24 | 4,777,027 | -9.37(-3.16%) |
Jul 29, 2024 | 298.60 | 300.39 | 294.56 | 296.61 | 2,522,754 | -1.18(-0.40%) |
Jul 26, 2024 | 300.88 | 301.93 | 296.42 | 297.79 | 3,090,007 | +4.91(+1.68%) |
Jul 25, 2024 | 298.73 | 300.28 | 286.87 | 292.88 | 5,569,909 | -6.72(-2.24%) |
Jul 24, 2024 | 316.84 | 318.08 | 299.32 | 299.60 | 3,877,074 | -22.34(-6.94%) |
Jul 23, 2024 | 320.00 | 325.33 | 319.67 | 321.94 | 1,518,544 | +1.62(+0.51%) |
Jul 22, 2024 | 316.50 | 321.50 | 315.68 | 320.32 | 2,252,543 | +8.43(+2.70%) |
Jul 19, 2024 | 312.23 | 316.31 | 310.70 | 311.89 | 2,287,598 | +2.82(+0.91%) |
Jul 18, 2024 | 313.39 | 319.23 | 305.66 | 309.07 | 4,376,988 | -2.43(-0.78%) |
Jul 17, 2024 | 326.97 | 327.62 | 311.11 | 311.50 | 3,312,902 | -20.96(-6.30%) |
Jul 16, 2024 | 330.55 | 335.12 | 328.75 | 332.46 | 1,671,187 | +5.43(+1.66%) |
Jul 15, 2024 | 329.34 | 330.96 | 325.84 | 327.03 | 1,416,038 | -3.45(-1.04%) |
Jul 12, 2024 | 330.75 | 333.71 | 326.21 | 330.48 | 1,644,909 | +1.66(+0.50%) |
Jul 11, 2024 | 329.18 | 331.13 | 325.70 | 328.82 | 2,060,980 | +1.75(+0.54%) |
Jul 10, 2024 | 318.75 | 327.22 | 318.61 | 327.07 | 2,083,169 | +8.36(+2.62%) |
Jul 09, 2024 | 320.19 | 321.14 | 318.12 | 318.71 | 981,098 | -0.25(-0.08%) |
Jul 08, 2024 | 320.17 | 322.88 | 318.22 | 318.96 | 1,139,817 | +1.59(+0.50%) |
Jul 05, 2024 | 319.68 | 320.33 | 314.49 | 317.37 | 1,557,713 | -1.05(-0.33%) |
Jul 03, 2024 | 313.82 | 319.25 | 312.95 | 318.42 | 1,122,953 | +5.14(+1.64%) |
Jul 02, 2024 | 309.45 | 313.75 | 309.45 | 313.28 | 2,047,749 | +0.91(+0.29%) |
Jul 01, 2024 | 316.45 | 316.48 | 307.76 | 312.37 | 1,925,884 | -1.18(-0.38%) |
Jun 28, 2024 | 312.89 | 319.64 | 310.33 | 313.55 | 2,557,713 | -0.39(-0.12%) |
Jun 27, 2024 | 314.16 | 314.79 | 311.25 | 313.94 | 2,549,998 | -1.33(-0.42%) |
Jun 26, 2024 | 320.76 | 321.06 | 313.51 | 315.27 | 1,849,775 | -7.49(-2.32%) |
Jun 25, 2024 | 322.36 | 324.08 | 318.33 | 322.76 | 1,579,296 | +0.68(+0.21%) |
Jun 24, 2024 | 322.10 | 324.39 | 319.19 | 322.08 | 1,580,992 | +2.02(+0.63%) |
Jun 21, 2024 | 322.94 | 322.94 | 316.51 | 320.06 | 3,077,839 | -3.18(-0.98%) |
Jun 20, 2024 | 328.17 | 329.87 | 320.02 | 323.24 | 1,847,713 | -4.35(-1.33%) |
Jun 18, 2024 | 324.00 | 330.18 | 321.19 | 327.59 | 1,903,907 | +2.26(+0.69%) |
Jun 17, 2024 | 318.78 | 326.61 | 317.01 | 325.33 | 2,552,506 | +6.31(+1.98%) |
Jun 14, 2024 | 324.37 | 325.64 | 316.93 | 319.02 | 2,055,884 | -9.33(-2.84%) |
Jun 13, 2024 | 326.43 | 329.12 | 321.83 | 328.35 | 2,194,706 | +1.18(+0.36%) |
Jun 12, 2024 | 321.55 | 328.91 | 319.50 | 327.17 | 1,682,594 | +8.00(+2.51%) |
Jun 11, 2024 | 320.69 | 322.00 | 317.44 | 319.17 | 1,826,181 | -3.81(-1.18%) |
Jun 10, 2024 | 313.46 | 323.39 | 313.25 | 322.98 | 2,049,990 | +8.15(+2.59%) |
Jun 07, 2024 | 313.48 | 317.83 | 312.06 | 314.83 | 2,389,527 | +1.37(+0.44%) |
Jun 06, 2024 | 325.00 | 326.99 | 311.37 | 313.46 | 3,069,193 | -13.13(-4.02%) |
Jun 05, 2024 | 319.77 | 327.58 | 319.40 | 326.59 | 2,487,340 | +10.42(+3.30%) |
Jun 04, 2024 | 324.52 | 324.52 | 310.15 | 316.17 | 4,143,057 | -8.29(-2.56%) |