Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 331.62 | 333.80 | 329.79 | 331.46 | 1,430,185 | +0.46(+0.14%) |
Aug 14, 2024 | 327.60 | 331.20 | 326.33 | 331.00 | 654,725 | +3.40(+1.04%) |
Aug 13, 2024 | 329.81 | 330.59 | 326.33 | 327.60 | 675,267 | -1.26(-0.38%) |
Aug 12, 2024 | 329.44 | 329.52 | 326.15 | 328.86 | 806,661 | -0.58(-0.18%) |
Aug 09, 2024 | 327.00 | 330.72 | 326.13 | 329.44 | 1,460,180 | +2.50(+0.76%) |
Aug 08, 2024 | 324.54 | 328.26 | 324.54 | 326.94 | 1,022,751 | +0.94(+0.29%) |
Aug 07, 2024 | 324.87 | 330.82 | 324.57 | 326.00 | 873,327 | +2.60(+0.80%) |
Aug 06, 2024 | 324.78 | 330.91 | 323.31 | 323.40 | 1,313,515 | -1.62(-0.50%) |
Aug 05, 2024 | 333.24 | 333.94 | 322.94 | 325.02 | 1,192,592 | -5.19(-1.57%) |
Aug 02, 2024 | 328.95 | 331.50 | 325.92 | 330.21 | 1,651,197 | +2.39(+0.73%) |
Aug 01, 2024 | 330.00 | 330.00 | 324.65 | 327.82 | 866,726 | -0.69(-0.21%) |
Jul 31, 2024 | 328.08 | 329.96 | 326.46 | 328.51 | 1,326,573 | -0.23(-0.07%) |
Jul 30, 2024 | 322.26 | 329.77 | 322.21 | 328.74 | 1,705,195 | +9.45(+2.96%) |
Jul 29, 2024 | 318.39 | 321.24 | 315.02 | 319.29 | 1,756,981 | -3.71(-1.15%) |
Jul 26, 2024 | 307.00 | 323.45 | 304.12 | 323.00 | 3,070,452 | +24.05(+8.04%) |
Jul 25, 2024 | 299.74 | 303.78 | 298.20 | 298.95 | 2,854,081 | +0.75(+0.25%) |
Jul 24, 2024 | 300.00 | 301.74 | 297.06 | 298.20 | 763,475 | -0.23(-0.08%) |
Jul 23, 2024 | 299.43 | 302.18 | 298.33 | 298.43 | 1,117,319 | -0.69(-0.23%) |
Jul 22, 2024 | 296.63 | 300.84 | 296.56 | 299.12 | 908,504 | +2.95(+1.00%) |
Jul 19, 2024 | 301.43 | 301.43 | 295.79 | 296.17 | 883,445 | -3.51(-1.17%) |
Jul 18, 2024 | 298.72 | 302.83 | 297.87 | 299.68 | 756,392 | -0.77(-0.26%) |
Jul 17, 2024 | 298.25 | 302.00 | 298.04 | 300.45 | 1,199,085 | +2.70(+0.91%) |
Jul 16, 2024 | 297.92 | 299.19 | 296.91 | 297.75 | 1,093,078 | +0.44(+0.15%) |
Jul 15, 2024 | 298.78 | 299.81 | 296.86 | 297.31 | 958,145 | -0.82(-0.28%) |
Jul 12, 2024 | 297.91 | 300.10 | 297.15 | 298.13 | 1,677,364 | +1.33(+0.45%) |
Jul 11, 2024 | 294.79 | 299.36 | 294.01 | 296.80 | 1,031,241 | +1.39(+0.47%) |
Jul 10, 2024 | 294.12 | 295.44 | 292.45 | 295.41 | 921,639 | +2.25(+0.77%) |
Jul 09, 2024 | 298.11 | 298.11 | 292.54 | 293.16 | 1,170,826 | -4.95(-1.66%) |
Jul 08, 2024 | 296.85 | 300.08 | 296.17 | 298.11 | 1,199,772 | +2.25(+0.76%) |
Jul 05, 2024 | 295.22 | 295.88 | 292.37 | 295.86 | 535,460 | +1.09(+0.37%) |
Jul 03, 2024 | 295.23 | 296.00 | 293.82 | 294.77 | 840,949 | -0.80(-0.27%) |
Jul 02, 2024 | 291.72 | 295.87 | 291.72 | 295.57 | 989,454 | +2.08(+0.71%) |
Jul 01, 2024 | 294.40 | 295.48 | 293.10 | 293.49 | 1,020,327 | -0.09(-0.03%) |
Jun 28, 2024 | 292.80 | 294.75 | 291.64 | 293.58 | 1,340,385 | +0.78(+0.27%) |
Jun 27, 2024 | 289.90 | 293.60 | 288.50 | 292.80 | 1,001,284 | +4.03(+1.40%) |
Jun 26, 2024 | 291.13 | 293.61 | 285.35 | 288.77 | 1,534,275 | -4.05(-1.38%) |
Jun 25, 2024 | 297.21 | 298.41 | 292.12 | 292.82 | 3,149,418 | -5.64(-1.89%) |
Jun 24, 2024 | 297.29 | 299.17 | 295.52 | 298.46 | 1,777,738 | +1.00(+0.34%) |
Jun 21, 2024 | 296.82 | 299.04 | 294.76 | 297.46 | 5,515,887 | +0.87(+0.29%) |
Jun 20, 2024 | 297.00 | 297.73 | 294.39 | 296.59 | 1,612,978 | -1.16(-0.39%) |
Jun 18, 2024 | 300.07 | 301.88 | 296.72 | 297.75 | 1,633,602 | -2.26(-0.75%) |
Jun 17, 2024 | 295.00 | 300.10 | 294.64 | 300.01 | 1,971,498 | +4.62(+1.56%) |
Jun 14, 2024 | 295.42 | 295.95 | 294.66 | 295.39 | 860,489 | -0.03(-0.01%) |
Jun 13, 2024 | 295.51 | 296.48 | 294.22 | 295.42 | 1,352,509 | +0.44(+0.15%) |
Jun 12, 2024 | 293.92 | 296.05 | 291.32 | 294.98 | 1,899,768 | +1.28(+0.44%) |
Jun 11, 2024 | 287.11 | 294.41 | 286.70 | 293.70 | 3,730,572 | +6.84(+2.38%) |
Jun 10, 2024 | 283.56 | 289.79 | 283.27 | 286.86 | 2,081,333 | +3.74(+1.32%) |
Jun 07, 2024 | 286.36 | 286.89 | 282.98 | 283.12 | 889,313 | -2.59(-0.91%) |
Jun 06, 2024 | 286.18 | 286.81 | 283.17 | 285.71 | 1,702,630 | +0.13(+0.05%) |
Jun 05, 2024 | 284.88 | 285.97 | 283.01 | 285.58 | 1,207,413 | +1.08(+0.38%) |
Jun 04, 2024 | 281.70 | 286.17 | 280.54 | 284.50 | 1,044,685 | +3.24(+1.15%) |