Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 322.00 | 327.80 | 321.87 | 326.12 | 64,383 | +4.20(+1.30%) |
Aug 15, 2024 | 321.39 | 326.18 | 313.98 | 321.92 | 75,274 | +7.70(+2.45%) |
Aug 14, 2024 | 310.00 | 317.87 | 309.66 | 314.22 | 92,329 | +4.29(+1.38%) |
Aug 13, 2024 | 310.00 | 311.59 | 304.44 | 309.93 | 43,027 | -0.15(-0.05%) |
Aug 12, 2024 | 311.14 | 311.43 | 306.21 | 310.08 | 25,144 | +0.63(+0.20%) |
Aug 09, 2024 | 308.57 | 312.60 | 307.96 | 309.45 | 32,716 | -0.69(-0.22%) |
Aug 08, 2024 | 305.03 | 312.81 | 304.19 | 310.14 | 75,724 | +10.52(+3.51%) |
Aug 07, 2024 | 314.73 | 315.87 | 298.50 | 299.62 | 38,140 | -9.51(-3.08%) |
Aug 06, 2024 | 299.32 | 309.56 | 299.32 | 309.13 | 65,616 | +9.40(+3.14%) |
Aug 05, 2024 | 296.00 | 302.45 | 289.69 | 299.73 | 50,902 | -16.55(-5.23%) |
Aug 02, 2024 | 313.22 | 321.21 | 309.67 | 316.28 | 53,054 | -9.38(-2.88%) |
Aug 01, 2024 | 325.85 | 330.00 | 317.72 | 325.66 | 57,462 | +4.07(+1.27%) |
Jul 31, 2024 | 320.74 | 326.95 | 316.92 | 321.59 | 70,852 | +4.69(+1.48%) |
Jul 30, 2024 | 324.02 | 324.02 | 311.98 | 316.90 | 52,471 | -5.03(-1.56%) |
Jul 29, 2024 | 324.22 | 327.26 | 318.08 | 321.93 | 29,602 | -0.39(-0.12%) |
Jul 26, 2024 | 316.12 | 322.77 | 315.06 | 322.32 | 43,248 | +8.63(+2.75%) |
Jul 25, 2024 | 317.05 | 319.22 | 310.57 | 313.69 | 69,905 | -1.91(-0.61%) |
Jul 24, 2024 | 329.35 | 333.15 | 315.60 | 315.60 | 60,569 | -16.90(-5.08%) |
Jul 23, 2024 | 321.82 | 335.61 | 321.82 | 332.50 | 65,041 | +10.93(+3.40%) |
Jul 22, 2024 | 314.24 | 321.88 | 314.24 | 321.57 | 99,737 | +8.77(+2.80%) |
Jul 19, 2024 | 325.94 | 326.81 | 308.17 | 312.80 | 191,361 | -11.28(-3.48%) |
Jul 18, 2024 | 316.78 | 330.56 | 316.78 | 324.08 | 114,216 | +7.26(+2.29%) |
Jul 17, 2024 | 321.98 | 326.71 | 312.51 | 316.82 | 83,580 | -2.51(-0.79%) |
Jul 16, 2024 | 313.73 | 321.00 | 303.65 | 319.33 | 56,544 | +7.63(+2.45%) |
Jul 15, 2024 | 305.55 | 312.33 | 305.55 | 311.70 | 52,050 | +6.15(+2.01%) |
Jul 12, 2024 | 304.24 | 308.12 | 297.69 | 305.55 | 94,967 | +4.88(+1.62%) |
Jul 11, 2024 | 307.96 | 313.61 | 300.28 | 300.67 | 92,779 | -0.63(-0.21%) |
Jul 10, 2024 | 303.01 | 303.01 | 297.61 | 301.30 | 51,677 | +1.37(+0.46%) |
Jul 09, 2024 | 299.07 | 304.95 | 296.87 | 299.93 | 42,762 | +1.04(+0.35%) |
Jul 08, 2024 | 294.86 | 302.34 | 294.86 | 298.89 | 67,608 | +5.41(+1.84%) |
Jul 05, 2024 | 289.76 | 296.75 | 287.67 | 293.48 | 53,393 | +3.24(+1.12%) |
Jul 03, 2024 | 285.72 | 290.24 | 283.37 | 290.24 | 19,586 | +6.58(+2.32%) |
Jul 02, 2024 | 294.43 | 294.43 | 279.40 | 283.66 | 79,696 | -5.43(-1.88%) |
Jul 01, 2024 | 267.06 | 290.12 | 267.06 | 289.09 | 123,305 | +25.22(+9.56%) |
Jun 28, 2024 | 261.33 | 267.62 | 259.74 | 263.87 | 104,538 | +6.20(+2.41%) |
Jun 27, 2024 | 255.68 | 257.67 | 249.85 | 257.67 | 37,712 | +4.33(+1.71%) |
Jun 26, 2024 | 257.17 | 259.81 | 251.62 | 253.34 | 44,056 | -5.66(-2.19%) |
Jun 25, 2024 | 260.11 | 262.00 | 257.21 | 259.00 | 29,513 | -1.62(-0.62%) |
Jun 24, 2024 | 262.82 | 270.72 | 259.99 | 260.62 | 51,582 | -1.93(-0.74%) |
Jun 21, 2024 | 256.24 | 264.68 | 254.40 | 262.55 | 160,797 | +5.34(+2.08%) |
Jun 20, 2024 | 253.78 | 260.23 | 253.78 | 257.21 | 42,492 | +3.42(+1.35%) |
Jun 18, 2024 | 249.15 | 256.66 | 247.42 | 253.79 | 44,990 | +2.87(+1.14%) |
Jun 17, 2024 | 250.24 | 256.55 | 250.00 | 250.92 | 37,633 | -0.84(-0.33%) |
Jun 14, 2024 | 252.01 | 255.96 | 250.40 | 251.76 | 30,458 | -4.24(-1.66%) |
Jun 13, 2024 | 254.92 | 257.52 | 246.48 | 256.00 | 31,545 | -0.68(-0.26%) |
Jun 12, 2024 | 255.83 | 262.26 | 253.50 | 256.68 | 53,219 | +3.58(+1.41%) |
Jun 11, 2024 | 247.28 | 253.18 | 244.81 | 253.10 | 32,999 | +2.47(+0.99%) |
Jun 10, 2024 | 242.38 | 251.16 | 242.01 | 250.63 | 43,117 | +3.65(+1.48%) |
Jun 07, 2024 | 249.19 | 254.60 | 245.56 | 246.98 | 30,983 | -4.67(-1.86%) |
Jun 06, 2024 | 259.85 | 260.45 | 250.41 | 251.65 | 30,101 | -9.27(-3.55%) |
Jun 05, 2024 | 253.70 | 263.98 | 253.70 | 260.92 | 31,832 | +9.43(+3.75%) |
Jun 04, 2024 | 260.16 | 260.16 | 250.69 | 251.49 | 35,349 | -9.54(-3.65%) |