Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 374.37 | 376.82 | 372.49 | 374.54 | 196,762 | +1.08(+0.29%) |
Aug 15, 2024 | 372.08 | 374.00 | 369.27 | 373.46 | 207,520 | +3.92(+1.06%) |
Aug 14, 2024 | 363.11 | 370.43 | 363.11 | 369.54 | 166,579 | +6.43(+1.77%) |
Aug 13, 2024 | 362.90 | 365.37 | 359.71 | 363.11 | 217,707 | +2.20(+0.61%) |
Aug 12, 2024 | 365.40 | 365.97 | 359.60 | 360.91 | 387,093 | -3.59(-0.98%) |
Aug 09, 2024 | 364.29 | 364.67 | 360.89 | 364.50 | 280,668 | +0.30(+0.08%) |
Aug 08, 2024 | 361.48 | 366.53 | 361.48 | 364.20 | 310,332 | +3.57(+0.99%) |
Aug 07, 2024 | 361.06 | 363.56 | 358.97 | 360.63 | 378,190 | +1.99(+0.55%) |
Aug 06, 2024 | 356.50 | 362.70 | 355.51 | 358.64 | 586,762 | +2.34(+0.66%) |
Aug 05, 2024 | 360.67 | 361.30 | 350.61 | 356.30 | 610,758 | -7.83(-2.15%) |
Aug 02, 2024 | 366.22 | 370.20 | 360.16 | 364.13 | 408,181 | -4.21(-1.14%) |
Aug 01, 2024 | 385.00 | 388.62 | 365.00 | 368.34 | 841,634 | -24.53(-6.24%) |
Jul 31, 2024 | 389.25 | 397.48 | 386.44 | 392.87 | 494,460 | +3.43(+0.88%) |
Jul 30, 2024 | 386.99 | 392.02 | 384.71 | 389.44 | 385,026 | +5.44(+1.42%) |
Jul 29, 2024 | 382.08 | 385.54 | 380.64 | 384.00 | 378,347 | +1.07(+0.28%) |
Jul 26, 2024 | 373.80 | 385.33 | 373.12 | 382.93 | 332,477 | +9.18(+2.46%) |
Jul 25, 2024 | 377.88 | 384.52 | 372.78 | 373.75 | 466,584 | -7.79(-2.04%) |
Jul 24, 2024 | 386.57 | 388.00 | 380.65 | 381.54 | 235,911 | -3.32(-0.86%) |
Jul 23, 2024 | 387.89 | 389.61 | 382.93 | 384.86 | 182,939 | -3.86(-0.99%) |
Jul 22, 2024 | 390.51 | 390.51 | 384.79 | 388.72 | 213,507 | +3.40(+0.88%) |
Jul 19, 2024 | 398.79 | 399.74 | 383.76 | 385.32 | 916,777 | -14.68(-3.67%) |
Jul 18, 2024 | 398.80 | 406.39 | 398.13 | 400.00 | 224,430 | +1.92(+0.48%) |
Jul 17, 2024 | 396.76 | 403.88 | 395.22 | 398.08 | 312,534 | +3.48(+0.88%) |
Jul 16, 2024 | 396.23 | 402.01 | 393.30 | 394.60 | 222,035 | -1.66(-0.42%) |
Jul 15, 2024 | 386.52 | 399.44 | 385.05 | 396.26 | 488,775 | +14.62(+3.83%) |
Jul 12, 2024 | 381.88 | 383.79 | 378.81 | 381.64 | 176,111 | +1.83(+0.48%) |
Jul 11, 2024 | 378.99 | 380.15 | 375.39 | 379.81 | 185,017 | +1.66(+0.44%) |
Jul 10, 2024 | 372.75 | 378.45 | 372.75 | 378.15 | 231,745 | +5.35(+1.44%) |
Jul 09, 2024 | 370.43 | 375.90 | 370.07 | 372.80 | 268,915 | -0.24(-0.06%) |
Jul 08, 2024 | 370.93 | 373.76 | 370.14 | 373.04 | 274,666 | +10.19(+2.81%) |
Jul 05, 2024 | 363.25 | 365.58 | 358.63 | 362.85 | 495,185 | -1.92(-0.53%) |
Jul 03, 2024 | 367.22 | 369.14 | 360.93 | 364.77 | 262,604 | -4.90(-1.33%) |
Jul 02, 2024 | 372.03 | 372.90 | 367.01 | 369.67 | 317,952 | -8.95(-2.36%) |
Jul 01, 2024 | 384.88 | 385.76 | 376.92 | 378.62 | 249,978 | -2.40(-0.63%) |
Jun 28, 2024 | 380.03 | 383.49 | 377.35 | 381.02 | 511,239 | +0.52(+0.14%) |
Jun 27, 2024 | 375.85 | 381.24 | 375.85 | 380.50 | 157,543 | +4.31(+1.15%) |
Jun 26, 2024 | 378.89 | 378.89 | 372.78 | 376.19 | 196,582 | -5.47(-1.43%) |
Jun 25, 2024 | 383.45 | 384.44 | 379.07 | 381.66 | 177,271 | -0.35(-0.09%) |
Jun 24, 2024 | 378.71 | 383.61 | 375.89 | 382.01 | 212,225 | +4.82(+1.28%) |
Jun 21, 2024 | 380.34 | 380.34 | 375.48 | 377.19 | 554,327 | -3.09(-0.81%) |
Jun 20, 2024 | 378.21 | 381.65 | 378.05 | 380.28 | 269,227 | +3.03(+0.80%) |
Jun 18, 2024 | 376.00 | 381.19 | 372.97 | 377.25 | 218,417 | +0.86(+0.23%) |
Jun 17, 2024 | 368.86 | 379.15 | 366.39 | 376.39 | 218,675 | +8.83(+2.40%) |
Jun 14, 2024 | 372.21 | 372.77 | 365.49 | 367.56 | 203,746 | -6.87(-1.83%) |
Jun 13, 2024 | 372.70 | 374.70 | 368.75 | 374.43 | 147,792 | +0.72(+0.19%) |
Jun 12, 2024 | 377.75 | 380.68 | 370.33 | 373.71 | 166,117 | -5.39(-1.42%) |
Jun 11, 2024 | 379.59 | 379.83 | 376.83 | 379.10 | 156,707 | -2.51(-0.66%) |
Jun 10, 2024 | 380.66 | 383.18 | 378.39 | 381.61 | 139,591 | -1.20(-0.31%) |
Jun 07, 2024 | 381.08 | 386.98 | 381.08 | 382.81 | 136,266 | +3.15(+0.83%) |
Jun 06, 2024 | 381.20 | 383.52 | 379.36 | 379.66 | 114,637 | -0.91(-0.24%) |
Jun 05, 2024 | 385.05 | 385.05 | 377.08 | 380.57 | 198,648 | -4.14(-1.08%) |
Jun 04, 2024 | 384.94 | 389.66 | 383.58 | 384.71 | 194,958 | -2.05(-0.53%) |