Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 346.74 | 352.67 | 345.30 | 349.97 | 520,036 | +4.03(+1.16%) |
Aug 15, 2024 | 340.57 | 346.73 | 340.01 | 345.94 | 410,904 | +6.72(+1.98%) |
Aug 14, 2024 | 339.36 | 342.17 | 336.61 | 339.22 | 377,992 | -0.34(-0.10%) |
Aug 13, 2024 | 338.93 | 339.94 | 334.12 | 339.56 | 508,065 | +1.89(+0.56%) |
Aug 12, 2024 | 338.34 | 344.24 | 337.08 | 337.67 | 481,461 | -0.51(-0.15%) |
Aug 09, 2024 | 335.58 | 340.67 | 328.77 | 338.18 | 351,834 | +1.30(+0.39%) |
Aug 08, 2024 | 333.07 | 341.11 | 331.67 | 336.88 | 435,890 | +2.28(+0.68%) |
Aug 07, 2024 | 338.27 | 342.42 | 332.93 | 334.60 | 659,951 | -4.12(-1.22%) |
Aug 06, 2024 | 346.77 | 350.73 | 337.85 | 338.72 | 599,531 | -8.25(-2.38%) |
Aug 05, 2024 | 350.86 | 353.74 | 345.59 | 346.97 | 696,445 | -3.93(-1.12%) |
Aug 02, 2024 | 347.32 | 354.16 | 343.94 | 350.90 | 879,067 | +4.71(+1.36%) |
Aug 01, 2024 | 343.86 | 346.46 | 334.65 | 346.19 | 558,079 | +4.92(+1.44%) |
Jul 31, 2024 | 346.75 | 351.14 | 341.27 | 341.27 | 891,555 | -9.46(-2.70%) |
Jul 30, 2024 | 333.56 | 351.47 | 331.80 | 350.73 | 1,139,054 | +17.76(+5.33%) |
Jul 29, 2024 | 332.84 | 340.09 | 326.71 | 332.97 | 801,799 | -2.39(-0.71%) |
Jul 26, 2024 | 324.69 | 342.09 | 323.27 | 335.36 | 1,251,147 | +11.19(+3.45%) |
Jul 25, 2024 | 318.00 | 347.98 | 317.71 | 324.17 | 2,894,636 | +35.45(+12.28%) |
Jul 24, 2024 | 287.70 | 291.00 | 284.74 | 288.72 | 1,244,232 | +1.82(+0.63%) |
Jul 23, 2024 | 289.73 | 291.41 | 282.96 | 286.90 | 622,455 | -2.70(-0.93%) |
Jul 22, 2024 | 290.27 | 292.22 | 288.38 | 289.60 | 695,211 | +1.24(+0.43%) |
Jul 19, 2024 | 292.15 | 292.15 | 286.55 | 288.36 | 984,213 | +0.62(+0.22%) |
Jul 18, 2024 | 295.97 | 296.06 | 287.43 | 287.74 | 638,220 | -10.39(-3.49%) |
Jul 17, 2024 | 300.00 | 307.12 | 293.03 | 298.13 | 1,039,496 | -9.20(-2.99%) |
Jul 16, 2024 | 288.45 | 307.36 | 286.69 | 307.33 | 1,080,365 | +23.35(+8.22%) |
Jul 15, 2024 | 291.40 | 293.56 | 283.53 | 283.98 | 536,155 | -9.37(-3.19%) |
Jul 12, 2024 | 291.30 | 295.94 | 288.70 | 293.35 | 462,933 | +3.28(+1.13%) |
Jul 11, 2024 | 285.51 | 290.40 | 284.70 | 290.07 | 492,227 | +3.12(+1.09%) |
Jul 10, 2024 | 287.16 | 288.31 | 284.34 | 286.95 | 648,424 | -0.35(-0.12%) |
Jul 09, 2024 | 292.36 | 292.36 | 286.96 | 287.30 | 641,663 | -5.48(-1.87%) |
Jul 08, 2024 | 293.24 | 295.74 | 292.00 | 292.78 | 248,242 | -0.41(-0.14%) |
Jul 05, 2024 | 294.19 | 295.23 | 289.02 | 293.19 | 938,650 | -3.20(-1.08%) |
Jul 03, 2024 | 292.23 | 296.89 | 291.53 | 296.39 | 393,903 | +4.39(+1.50%) |
Jul 02, 2024 | 292.35 | 293.12 | 289.98 | 292.00 | 408,690 | -0.16(-0.05%) |
Jul 01, 2024 | 297.74 | 299.70 | 291.43 | 292.16 | 411,563 | -5.14(-1.73%) |
Jun 28, 2024 | 305.05 | 307.30 | 294.53 | 297.30 | 1,031,544 | -5.53(-1.83%) |
Jun 27, 2024 | 303.65 | 303.65 | 299.01 | 302.83 | 506,278 | -1.41(-0.46%) |
Jun 26, 2024 | 303.45 | 304.31 | 300.37 | 304.24 | 381,902 | -0.17(-0.06%) |
Jun 25, 2024 | 308.85 | 310.03 | 304.24 | 304.41 | 372,991 | -4.57(-1.48%) |
Jun 24, 2024 | 309.18 | 311.13 | 306.60 | 308.98 | 351,357 | +1.52(+0.49%) |
Jun 21, 2024 | 306.94 | 308.00 | 302.21 | 307.46 | 843,703 | -0.31(-0.10%) |
Jun 20, 2024 | 305.89 | 310.19 | 304.04 | 307.77 | 382,794 | +1.86(+0.61%) |
Jun 18, 2024 | 309.32 | 310.99 | 305.26 | 305.91 | 546,535 | -2.17(-0.70%) |
Jun 17, 2024 | 305.64 | 308.19 | 304.12 | 308.08 | 281,448 | +1.04(+0.34%) |
Jun 14, 2024 | 306.14 | 308.14 | 303.04 | 307.04 | 358,480 | -1.12(-0.36%) |
Jun 13, 2024 | 304.37 | 312.68 | 301.40 | 308.16 | 470,675 | +3.32(+1.09%) |
Jun 12, 2024 | 310.80 | 311.92 | 303.15 | 304.84 | 545,793 | -7.44(-2.38%) |
Jun 11, 2024 | 309.85 | 312.29 | 306.95 | 312.28 | 471,591 | +4.30(+1.40%) |
Jun 10, 2024 | 308.40 | 309.75 | 304.52 | 307.98 | 346,039 | -1.58(-0.51%) |
Jun 07, 2024 | 314.50 | 316.74 | 309.10 | 309.56 | 449,950 | -3.84(-1.23%) |
Jun 06, 2024 | 306.48 | 314.25 | 305.61 | 313.40 | 470,802 | +6.91(+2.25%) |
Jun 05, 2024 | 308.46 | 310.66 | 304.70 | 306.49 | 493,008 | -1.22(-0.40%) |
Jun 04, 2024 | 308.39 | 309.73 | 306.08 | 307.71 | 452,875 | -2.69(-0.87%) |