Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 372.14 | 378.52 | 371.16 | 377.92 | 2,106,735 | +4.66(+1.25%) |
Aug 15, 2024 | 359.20 | 378.47 | 357.90 | 373.26 | 3,184,322 | +21.98(+6.26%) |
Aug 14, 2024 | 350.00 | 355.80 | 348.35 | 351.28 | 2,039,643 | +0.69(+0.20%) |
Aug 13, 2024 | 347.82 | 352.43 | 346.00 | 350.59 | 1,696,670 | +5.58(+1.62%) |
Aug 12, 2024 | 346.75 | 348.16 | 343.90 | 345.01 | 1,581,340 | -1.02(-0.29%) |
Aug 09, 2024 | 348.63 | 348.91 | 343.38 | 346.03 | 1,335,205 | -3.11(-0.89%) |
Aug 08, 2024 | 346.88 | 350.85 | 346.40 | 349.14 | 1,557,643 | +3.16(+0.91%) |
Aug 07, 2024 | 350.00 | 354.04 | 345.86 | 345.98 | 1,392,803 | -0.08(-0.02%) |
Aug 06, 2024 | 347.49 | 349.55 | 342.70 | 346.06 | 1,591,025 | +1.22(+0.35%) |
Aug 05, 2024 | 345.77 | 351.41 | 340.20 | 344.84 | 2,509,105 | -8.91(-2.52%) |
Aug 02, 2024 | 356.16 | 360.38 | 351.09 | 353.75 | 2,822,435 | -4.16(-1.16%) |
Aug 01, 2024 | 366.37 | 371.21 | 356.02 | 357.91 | 2,991,587 | -14.07(-3.78%) |
Jul 31, 2024 | 373.22 | 376.78 | 370.99 | 371.98 | 1,659,500 | +0.21(+0.06%) |
Jul 30, 2024 | 365.97 | 375.00 | 364.18 | 371.77 | 2,266,910 | -5.00(-1.33%) |
Jul 29, 2024 | 385.17 | 386.54 | 371.00 | 376.77 | 1,490,734 | -9.78(-2.53%) |
Jul 26, 2024 | 385.27 | 389.99 | 384.07 | 386.55 | 1,380,908 | +4.86(+1.27%) |
Jul 25, 2024 | 368.17 | 386.26 | 368.17 | 381.69 | 1,241,246 | +12.30(+3.33%) |
Jul 24, 2024 | 370.41 | 375.68 | 367.93 | 369.39 | 1,256,737 | -2.13(-0.57%) |
Jul 23, 2024 | 376.34 | 378.29 | 370.76 | 371.52 | 1,336,158 | -7.73(-2.04%) |
Jul 22, 2024 | 379.13 | 380.65 | 372.28 | 379.25 | 1,071,306 | +1.19(+0.31%) |
Jul 19, 2024 | 383.24 | 384.14 | 377.18 | 378.06 | 1,152,145 | -2.58(-0.68%) |
Jul 18, 2024 | 382.80 | 390.34 | 380.53 | 380.64 | 1,736,120 | -4.49(-1.17%) |
Jul 17, 2024 | 378.03 | 387.53 | 377.68 | 385.13 | 1,528,187 | +7.62(+2.02%) |
Jul 16, 2024 | 372.00 | 380.63 | 365.93 | 377.51 | 1,732,985 | +5.84(+1.57%) |
Jul 15, 2024 | 365.06 | 372.18 | 363.13 | 371.67 | 1,158,380 | +6.34(+1.74%) |
Jul 12, 2024 | 364.50 | 368.15 | 363.47 | 365.33 | 1,035,112 | +3.73(+1.03%) |
Jul 11, 2024 | 352.90 | 362.77 | 352.50 | 361.60 | 1,765,735 | +10.07(+2.86%) |
Jul 10, 2024 | 349.30 | 352.55 | 347.80 | 351.53 | 1,475,873 | +2.69(+0.77%) |
Jul 09, 2024 | 354.76 | 355.32 | 345.94 | 348.84 | 2,113,117 | -6.16(-1.74%) |
Jul 08, 2024 | 360.10 | 361.64 | 354.75 | 355.00 | 1,668,379 | -5.03(-1.40%) |
Jul 05, 2024 | 363.16 | 363.16 | 356.80 | 360.03 | 1,273,684 | -2.76(-0.76%) |
Jul 03, 2024 | 365.44 | 367.62 | 361.11 | 362.79 | 668,938 | -2.16(-0.59%) |
Jul 02, 2024 | 359.53 | 365.46 | 359.25 | 364.95 | 1,290,221 | +3.96(+1.10%) |
Jul 01, 2024 | 375.07 | 375.31 | 360.56 | 360.99 | 1,457,628 | -12.64(-3.38%) |
Jun 28, 2024 | 378.19 | 381.39 | 369.50 | 373.63 | 6,689,704 | -1.69(-0.45%) |
Jun 27, 2024 | 373.54 | 376.67 | 373.23 | 375.32 | 1,715,909 | +0.54(+0.14%) |
Jun 26, 2024 | 369.29 | 374.90 | 365.93 | 374.78 | 2,451,941 | +6.75(+1.83%) |
Jun 25, 2024 | 374.06 | 374.49 | 365.72 | 368.03 | 1,654,670 | -8.67(-2.30%) |
Jun 24, 2024 | 375.29 | 381.44 | 374.54 | 376.69 | 1,328,298 | +3.12(+0.83%) |
Jun 21, 2024 | 376.49 | 378.52 | 372.55 | 373.58 | 2,466,491 | -6.46(-1.70%) |
Jun 20, 2024 | 380.26 | 383.00 | 378.53 | 380.04 | 1,357,864 | -1.23(-0.32%) |
Jun 18, 2024 | 378.73 | 381.75 | 377.93 | 381.27 | 1,216,711 | +3.53(+0.93%) |
Jun 17, 2024 | 374.48 | 379.78 | 373.21 | 377.74 | 1,232,718 | +1.22(+0.32%) |
Jun 14, 2024 | 373.55 | 377.58 | 371.50 | 376.52 | 1,491,044 | +0.05(+0.01%) |
Jun 13, 2024 | 366.74 | 376.79 | 366.74 | 376.48 | 1,589,984 | +7.83(+2.12%) |
Jun 12, 2024 | 367.75 | 371.49 | 366.14 | 368.65 | 1,059,635 | +4.94(+1.36%) |
Jun 11, 2024 | 365.25 | 366.01 | 362.36 | 363.71 | 952,199 | -3.16(-0.86%) |
Jun 10, 2024 | 366.38 | 371.23 | 365.62 | 366.86 | 1,037,755 | -0.28(-0.08%) |
Jun 07, 2024 | 367.56 | 371.56 | 365.23 | 367.14 | 1,084,238 | -2.68(-0.72%) |
Jun 06, 2024 | 370.05 | 372.43 | 367.91 | 369.82 | 1,310,522 | +0.28(+0.08%) |
Jun 05, 2024 | 368.51 | 370.09 | 364.04 | 369.54 | 1,400,338 | +1.61(+0.44%) |
Jun 04, 2024 | 366.46 | 368.15 | 362.63 | 367.93 | 1,333,976 | +1.24(+0.34%) |