Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 323.41 | 323.50 | 319.06 | 320.50 | 97,898 | -1.35(-0.42%) |
Aug 14, 2024 | 320.50 | 323.50 | 319.51 | 321.85 | 124,625 | +1.65(+0.52%) |
Aug 13, 2024 | 319.53 | 321.99 | 319.05 | 320.20 | 120,319 | +1.20(+0.38%) |
Aug 12, 2024 | 321.28 | 322.00 | 318.81 | 319.00 | 121,922 | -2.30(-0.72%) |
Aug 09, 2024 | 320.26 | 321.96 | 319.91 | 321.30 | 69,125 | +0.90(+0.28%) |
Aug 08, 2024 | 319.75 | 321.75 | 319.75 | 320.40 | 100,455 | +1.65(+0.52%) |
Aug 07, 2024 | 324.94 | 324.94 | 318.53 | 318.75 | 255,726 | -4.76(-1.47%) |
Aug 06, 2024 | 322.37 | 325.55 | 320.53 | 323.51 | 166,275 | +1.72(+0.53%) |
Aug 05, 2024 | 323.55 | 325.90 | 321.00 | 321.79 | 184,435 | -5.12(-1.57%) |
Aug 02, 2024 | 324.65 | 326.95 | 324.11 | 326.91 | 243,959 | +0.66(+0.20%) |
Aug 01, 2024 | 325.47 | 326.50 | 324.10 | 326.25 | 211,467 | +1.85(+0.57%) |
Jul 31, 2024 | 326.10 | 326.97 | 323.22 | 324.40 | 308,144 | -0.60(-0.18%) |
Jul 30, 2024 | 327.00 | 328.84 | 323.50 | 325.00 | 406,098 | -2.17(-0.66%) |
Jul 29, 2024 | 327.50 | 328.74 | 323.75 | 327.17 | 772,169 | -21.14(-6.07%) |
Jul 26, 2024 | 338.58 | 348.48 | 338.19 | 348.31 | 85,981 | +13.30(+3.97%) |
Jul 25, 2024 | 332.45 | 339.69 | 332.45 | 335.01 | 109,633 | +4.45(+1.35%) |
Jul 24, 2024 | 332.43 | 336.94 | 329.96 | 330.56 | 62,439 | -4.41(-1.32%) |
Jul 23, 2024 | 326.55 | 335.64 | 326.55 | 334.97 | 53,880 | +7.15(+2.18%) |
Jul 22, 2024 | 325.23 | 330.78 | 325.23 | 327.82 | 60,964 | +2.94(+0.90%) |
Jul 19, 2024 | 331.41 | 331.41 | 323.22 | 324.88 | 65,533 | -4.87(-1.48%) |
Jul 18, 2024 | 334.20 | 339.08 | 329.29 | 329.75 | 73,382 | -5.89(-1.75%) |
Jul 17, 2024 | 333.94 | 342.80 | 332.30 | 335.64 | 131,213 | +0.16(+0.05%) |
Jul 16, 2024 | 327.89 | 336.19 | 326.65 | 335.48 | 79,138 | +9.97(+3.06%) |
Jul 15, 2024 | 328.45 | 332.96 | 325.32 | 325.51 | 81,957 | -2.86(-0.87%) |
Jul 12, 2024 | 326.02 | 333.71 | 325.00 | 328.37 | 104,069 | +5.76(+1.79%) |
Jul 11, 2024 | 319.62 | 324.65 | 315.94 | 322.61 | 83,250 | +2.99(+0.94%) |
Jul 10, 2024 | 322.81 | 325.52 | 318.16 | 319.62 | 73,941 | -1.58(-0.49%) |
Jul 09, 2024 | 329.90 | 330.00 | 321.01 | 321.20 | 112,697 | -8.69(-2.63%) |
Jul 08, 2024 | 330.24 | 336.88 | 329.10 | 329.89 | 166,759 | +0.37(+0.11%) |
Jul 05, 2024 | 323.51 | 333.23 | 323.51 | 329.52 | 174,165 | +6.04(+1.87%) |
Jul 03, 2024 | 321.80 | 329.17 | 318.00 | 323.48 | 102,380 | +2.38(+0.74%) |
Jul 02, 2024 | 317.88 | 324.13 | 317.10 | 321.10 | 179,833 | +4.62(+1.46%) |
Jul 01, 2024 | 306.34 | 319.36 | 305.81 | 316.48 | 197,262 | +10.78(+3.53%) |
Jun 28, 2024 | 308.22 | 309.44 | 303.45 | 305.70 | 209,856 | -0.38(-0.12%) |
Jun 27, 2024 | 304.10 | 308.13 | 303.27 | 306.08 | 59,087 | +2.11(+0.69%) |
Jun 26, 2024 | 304.34 | 306.08 | 298.94 | 303.97 | 51,880 | -1.02(-0.33%) |
Jun 25, 2024 | 309.11 | 310.31 | 303.54 | 304.99 | 34,049 | -5.19(-1.67%) |
Jun 24, 2024 | 310.75 | 317.43 | 308.98 | 310.18 | 53,548 | -0.29(-0.09%) |
Jun 21, 2024 | 314.34 | 315.11 | 310.12 | 310.47 | 138,311 | -2.54(-0.81%) |
Jun 20, 2024 | 311.77 | 319.91 | 308.91 | 313.01 | 81,309 | -1.00(-0.32%) |
Jun 18, 2024 | 309.78 | 318.60 | 309.78 | 314.01 | 125,397 | +5.09(+1.65%) |
Jun 17, 2024 | 298.00 | 309.03 | 298.00 | 308.92 | 37,978 | +11.06(+3.71%) |
Jun 14, 2024 | 293.86 | 298.18 | 291.90 | 297.86 | 47,273 | +1.50(+0.51%) |
Jun 13, 2024 | 299.63 | 299.63 | 294.82 | 296.36 | 37,914 | -5.58(-1.85%) |
Jun 12, 2024 | 303.48 | 304.00 | 300.43 | 301.94 | 39,206 | +4.59(+1.54%) |
Jun 11, 2024 | 296.77 | 298.00 | 292.57 | 297.35 | 41,376 | -1.24(-0.42%) |
Jun 10, 2024 | 298.00 | 298.99 | 293.06 | 298.59 | 29,082 | -1.12(-0.37%) |
Jun 07, 2024 | 301.64 | 306.31 | 298.74 | 299.71 | 36,533 | -3.67(-1.21%) |
Jun 06, 2024 | 301.02 | 304.78 | 301.02 | 303.38 | 41,342 | +0.29(+0.10%) |
Jun 05, 2024 | 305.77 | 305.77 | 299.41 | 303.09 | 49,637 | -1.42(-0.47%) |
Jun 04, 2024 | 309.20 | 309.20 | 302.53 | 304.51 | 54,108 | -5.33(-1.72%) |