Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 382.61 | 387.57 | 373.95 | 374.82 | 132,247 | -7.99(-2.09%) |
Aug 19, 2024 | 378.89 | 385.27 | 378.89 | 382.81 | 260,158 | +2.52(+0.66%) |
Aug 16, 2024 | 376.97 | 383.69 | 376.97 | 380.29 | 210,934 | +1.87(+0.49%) |
Aug 15, 2024 | 372.96 | 382.90 | 372.93 | 378.42 | 368,306 | +12.11(+3.31%) |
Aug 14, 2024 | 368.14 | 369.40 | 365.69 | 366.31 | 140,409 | -0.90(-0.25%) |
Aug 13, 2024 | 372.45 | 372.94 | 365.46 | 367.21 | 146,498 | -3.80(-1.02%) |
Aug 12, 2024 | 375.54 | 375.54 | 369.49 | 371.01 | 165,068 | -3.75(-1.00%) |
Aug 09, 2024 | 374.15 | 375.37 | 369.28 | 374.76 | 147,375 | -0.76(-0.20%) |
Aug 08, 2024 | 368.86 | 377.98 | 368.86 | 375.52 | 155,223 | +7.98(+2.17%) |
Aug 07, 2024 | 378.14 | 378.43 | 366.07 | 367.54 | 147,079 | -6.19(-1.66%) |
Aug 06, 2024 | 372.00 | 379.13 | 371.82 | 373.73 | 232,281 | +1.86(+0.50%) |
Aug 05, 2024 | 363.05 | 375.48 | 357.15 | 371.87 | 361,316 | -0.06(-0.02%) |
Aug 02, 2024 | 376.58 | 381.24 | 369.69 | 371.93 | 368,462 | -11.17(-2.92%) |
Aug 01, 2024 | 389.01 | 391.98 | 379.81 | 383.10 | 202,158 | -4.74(-1.22%) |
Jul 31, 2024 | 390.03 | 391.65 | 384.76 | 387.84 | 310,399 | +0.30(+0.08%) |
Jul 30, 2024 | 391.35 | 395.00 | 386.76 | 387.54 | 250,853 | -0.48(-0.12%) |
Jul 29, 2024 | 392.47 | 395.02 | 384.67 | 388.02 | 258,674 | -3.14(-0.80%) |
Jul 26, 2024 | 377.50 | 401.07 | 377.50 | 391.16 | 437,326 | +18.38(+4.93%) |
Jul 25, 2024 | 374.13 | 377.98 | 371.49 | 372.78 | 175,379 | -1.35(-0.36%) |
Jul 24, 2024 | 375.49 | 380.63 | 373.42 | 374.13 | 220,864 | -2.56(-0.68%) |
Jul 23, 2024 | 378.70 | 381.04 | 376.02 | 376.69 | 163,312 | -2.27(-0.60%) |
Jul 22, 2024 | 377.22 | 380.78 | 375.90 | 378.96 | 164,111 | +2.31(+0.61%) |
Jul 19, 2024 | 376.42 | 379.98 | 375.18 | 376.65 | 179,839 | +0.23(+0.06%) |
Jul 18, 2024 | 381.07 | 383.00 | 371.03 | 376.42 | 220,481 | -2.69(-0.71%) |
Jul 17, 2024 | 380.52 | 381.78 | 377.24 | 379.11 | 146,378 | -4.19(-1.09%) |
Jul 16, 2024 | 382.30 | 386.00 | 380.59 | 383.30 | 231,431 | +3.51(+0.92%) |
Jul 15, 2024 | 377.25 | 381.71 | 377.25 | 379.79 | 215,297 | +3.35(+0.89%) |
Jul 12, 2024 | 376.79 | 379.01 | 375.20 | 376.44 | 200,890 | +0.40(+0.11%) |
Jul 11, 2024 | 370.73 | 376.30 | 368.99 | 376.04 | 272,551 | +12.48(+3.43%) |
Jul 10, 2024 | 361.18 | 364.31 | 360.00 | 363.56 | 189,987 | +2.94(+0.82%) |
Jul 09, 2024 | 366.60 | 369.11 | 360.31 | 360.62 | 213,900 | -6.95(-1.89%) |
Jul 08, 2024 | 370.52 | 371.30 | 366.53 | 367.57 | 212,841 | -1.79(-0.48%) |
Jul 05, 2024 | 369.89 | 371.18 | 366.33 | 369.36 | 261,201 | -0.90(-0.24%) |
Jul 03, 2024 | 373.90 | 374.81 | 370.00 | 370.26 | 111,319 | -3.64(-0.97%) |
Jul 02, 2024 | 376.08 | 376.46 | 372.27 | 373.90 | 229,853 | -3.29(-0.87%) |
Jul 01, 2024 | 381.82 | 381.82 | 375.34 | 377.19 | 212,154 | -4.37(-1.15%) |
Jun 28, 2024 | 383.17 | 385.82 | 377.44 | 381.56 | 643,881 | -1.31(-0.34%) |
Jun 27, 2024 | 379.92 | 383.01 | 377.84 | 382.87 | 352,213 | +1.18(+0.31%) |
Jun 26, 2024 | 380.99 | 382.35 | 376.50 | 381.69 | 311,032 | +0.72(+0.19%) |
Jun 25, 2024 | 379.91 | 384.59 | 377.94 | 380.97 | 369,685 | +0.15(+0.04%) |
Jun 24, 2024 | 371.50 | 381.29 | 370.95 | 380.82 | 366,932 | +9.05(+2.43%) |
Jun 21, 2024 | 369.78 | 372.56 | 367.02 | 371.77 | 438,051 | +3.36(+0.91%) |
Jun 20, 2024 | 377.67 | 378.35 | 365.87 | 368.41 | 488,063 | -8.42(-2.23%) |
Jun 18, 2024 | 377.10 | 380.62 | 375.93 | 376.83 | 382,967 | -0.47(-0.12%) |
Jun 17, 2024 | 371.55 | 379.21 | 370.02 | 377.30 | 282,703 | +5.28(+1.42%) |
Jun 14, 2024 | 375.28 | 375.28 | 366.56 | 372.02 | 280,810 | -4.56(-1.21%) |
Jun 13, 2024 | 383.40 | 383.40 | 373.00 | 376.58 | 492,641 | -4.55(-1.19%) |
Jun 12, 2024 | 363.00 | 389.44 | 350.00 | 381.13 | 1,643,581 | +54.60(+16.72%) |
Jun 11, 2024 | 328.00 | 328.98 | 322.78 | 326.53 | 526,054 | -1.80(-0.55%) |
Jun 10, 2024 | 326.36 | 328.63 | 324.08 | 328.33 | 346,416 | -0.30(-0.09%) |
Jun 07, 2024 | 326.69 | 333.91 | 326.69 | 328.63 | 235,127 | +1.75(+0.54%) |
Jun 06, 2024 | 325.88 | 326.99 | 322.98 | 326.88 | 247,172 | +0.76(+0.23%) |
Jun 05, 2024 | 326.56 | 328.54 | 321.07 | 326.12 | 345,105 | +3.42(+1.06%) |
Jun 04, 2024 | 328.74 | 330.77 | 313.89 | 322.70 | 396,325 | -8.27(-2.50%) |