Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 391.86 | 395.91 | 390.26 | 395.59 | 904,654 | +2.80(+0.71%) |
Aug 29, 2024 | 392.00 | 394.09 | 387.98 | 392.79 | 914,982 | +2.61(+0.67%) |
Aug 28, 2024 | 390.88 | 392.00 | 388.26 | 390.18 | 591,977 | +0.00(+0.00%) |
Aug 27, 2024 | 388.86 | 391.88 | 387.57 | 390.18 | 762,226 | +1.68(+0.43%) |
Aug 26, 2024 | 389.37 | 391.34 | 387.62 | 388.50 | 929,434 | -0.28(-0.07%) |
Aug 23, 2024 | 386.58 | 388.82 | 383.85 | 388.78 | 795,384 | +5.66(+1.48%) |
Aug 22, 2024 | 378.80 | 383.87 | 378.80 | 383.12 | 979,167 | +6.45(+1.71%) |
Aug 21, 2024 | 375.17 | 379.52 | 374.49 | 376.67 | 721,901 | +1.36(+0.36%) |
Aug 20, 2024 | 375.02 | 377.88 | 373.59 | 375.31 | 688,755 | +1.10(+0.29%) |
Aug 19, 2024 | 373.77 | 375.81 | 372.34 | 374.21 | 515,447 | +0.44(+0.12%) |
Aug 16, 2024 | 372.12 | 375.33 | 371.33 | 373.77 | 734,590 | +1.88(+0.51%) |
Aug 15, 2024 | 374.89 | 375.64 | 368.91 | 371.89 | 773,143 | +0.31(+0.08%) |
Aug 14, 2024 | 370.00 | 374.71 | 369.85 | 371.58 | 1,024,538 | +2.72(+0.74%) |
Aug 13, 2024 | 363.00 | 369.27 | 361.41 | 368.86 | 884,510 | +7.46(+2.06%) |
Aug 12, 2024 | 360.32 | 362.97 | 358.50 | 361.40 | 808,066 | +0.50(+0.14%) |
Aug 09, 2024 | 360.72 | 361.85 | 356.96 | 360.90 | 624,241 | +0.23(+0.06%) |
Aug 08, 2024 | 352.37 | 360.86 | 352.37 | 360.67 | 811,434 | +8.40(+2.38%) |
Aug 07, 2024 | 355.41 | 359.75 | 351.10 | 352.27 | 824,080 | -0.66(-0.19%) |
Aug 06, 2024 | 351.34 | 358.32 | 348.91 | 352.93 | 1,205,497 | +2.75(+0.79%) |
Aug 05, 2024 | 349.61 | 352.69 | 342.14 | 350.18 | 1,484,051 | -6.18(-1.73%) |
Aug 02, 2024 | 362.89 | 365.45 | 352.82 | 356.36 | 1,629,054 | -6.76(-1.86%) |
Aug 01, 2024 | 364.11 | 369.41 | 360.93 | 363.12 | 1,385,672 | +0.07(+0.02%) |
Jul 31, 2024 | 363.05 | 366.10 | 358.12 | 363.05 | 1,243,381 | +1.70(+0.47%) |
Jul 30, 2024 | 358.65 | 364.19 | 358.12 | 361.35 | 1,054,017 | +2.62(+0.73%) |
Jul 29, 2024 | 355.53 | 361.12 | 353.95 | 358.73 | 1,196,735 | +3.95(+1.11%) |
Jul 26, 2024 | 356.00 | 356.09 | 351.18 | 354.78 | 1,215,942 | +1.99(+0.56%) |
Jul 25, 2024 | 343.94 | 356.30 | 343.94 | 352.79 | 2,152,107 | +8.85(+2.57%) |
Jul 24, 2024 | 344.20 | 344.95 | 337.16 | 343.94 | 1,974,602 | +3.77(+1.11%) |
Jul 23, 2024 | 346.50 | 346.00 | 334.38 | 340.17 | 2,767,072 | +14.79(+4.55%) |
Jul 22, 2024 | 323.18 | 331.04 | 320.30 | 325.38 | 1,571,664 | +3.22(+1.00%) |
Jul 19, 2024 | 324.21 | 325.97 | 321.64 | 322.16 | 1,239,847 | +0.43(+0.13%) |
Jul 18, 2024 | 322.53 | 327.64 | 319.23 | 321.73 | 1,544,998 | -1.25(-0.39%) |
Jul 17, 2024 | 317.90 | 330.84 | 317.43 | 322.98 | 1,976,733 | +4.07(+1.28%) |
Jul 16, 2024 | 318.81 | 322.03 | 314.29 | 318.91 | 1,853,116 | +1.93(+0.61%) |
Jul 15, 2024 | 314.80 | 322.37 | 313.82 | 316.98 | 1,693,552 | -7.34(-2.26%) |
Jul 12, 2024 | 318.79 | 326.04 | 317.19 | 324.32 | 1,237,281 | +6.81(+2.14%) |
Jul 11, 2024 | 316.12 | 320.00 | 312.67 | 317.51 | 1,674,687 | +2.16(+0.68%) |
Jul 10, 2024 | 319.37 | 319.37 | 312.64 | 315.35 | 1,433,185 | -1.56(-0.49%) |
Jul 09, 2024 | 316.76 | 320.17 | 314.66 | 316.91 | 1,202,959 | +0.70(+0.22%) |
Jul 08, 2024 | 321.07 | 321.29 | 313.24 | 316.21 | 1,378,093 | -4.09(-1.28%) |
Jul 05, 2024 | 325.47 | 326.01 | 316.42 | 320.30 | 942,727 | -6.25(-1.91%) |
Jul 03, 2024 | 318.70 | 326.55 | 317.07 | 326.55 | 945,052 | +6.85(+2.14%) |
Jul 02, 2024 | 317.47 | 321.17 | 314.45 | 319.70 | 1,588,902 | +4.58(+1.45%) |
Jul 01, 2024 | 321.13 | 324.93 | 313.38 | 315.12 | 2,399,986 | -6.16(-1.92%) |
Jun 28, 2024 | 341.61 | 344.20 | 319.34 | 321.28 | 4,016,853 | -22.01(-6.41%) |
Jun 27, 2024 | 339.73 | 343.73 | 337.02 | 343.29 | 913,990 | +2.81(+0.83%) |
Jun 26, 2024 | 339.58 | 341.01 | 337.49 | 340.48 | 837,495 | +0.03(+0.01%) |
Jun 25, 2024 | 342.00 | 342.26 | 337.24 | 340.45 | 788,285 | -0.92(-0.27%) |
Jun 24, 2024 | 340.86 | 342.72 | 338.68 | 341.37 | 845,503 | +2.45(+0.72%) |
Jun 21, 2024 | 339.62 | 340.97 | 337.29 | 338.92 | 2,066,006 | +0.55(+0.16%) |
Jun 20, 2024 | 338.58 | 340.13 | 335.37 | 338.37 | 1,007,911 | -2.27(-0.67%) |
Jun 18, 2024 | 335.16 | 341.63 | 334.67 | 340.64 | 737,591 | +5.17(+1.54%) |
Jun 17, 2024 | 335.85 | 337.78 | 332.19 | 335.47 | 931,099 | -2.00(-0.59%) |
Jun 14, 2024 | 337.68 | 338.41 | 332.56 | 337.47 | 747,441 | -2.77(-0.81%) |
Jun 13, 2024 | 339.77 | 340.44 | 335.40 | 340.24 | 655,484 | +0.09(+0.03%) |
Jun 12, 2024 | 339.93 | 342.87 | 338.08 | 340.15 | 796,254 | +4.49(+1.34%) |
Jun 11, 2024 | 339.24 | 339.73 | 334.42 | 335.66 | 784,881 | -4.94(-1.45%) |
Jun 10, 2024 | 334.70 | 341.62 | 333.02 | 340.60 | 1,178,796 | +3.81(+1.13%) |
Jun 07, 2024 | 334.50 | 337.55 | 332.14 | 336.79 | 910,044 | +0.62(+0.18%) |
Jun 06, 2024 | 335.49 | 338.33 | 333.30 | 336.17 | 929,518 | -0.09(-0.03%) |
Jun 05, 2024 | 334.08 | 336.97 | 331.02 | 336.26 | 648,640 | +4.90(+1.48%) |
Jun 04, 2024 | 330.83 | 333.04 | 327.49 | 331.36 | 730,374 | -0.70(-0.21%) |