Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 312.08 | 317.27 | 312.08 | 316.33 | 92,673 | +2.74(+0.87%) |
Aug 15, 2024 | 313.99 | 314.15 | 310.29 | 313.59 | 88,297 | +2.59(+0.83%) |
Aug 14, 2024 | 310.15 | 311.62 | 308.85 | 311.00 | 60,161 | +0.95(+0.31%) |
Aug 13, 2024 | 306.65 | 310.64 | 305.87 | 310.05 | 57,427 | +4.58(+1.50%) |
Aug 12, 2024 | 305.47 | 306.35 | 303.85 | 305.47 | 93,919 | +0.00(+0.00%) |
Aug 09, 2024 | 305.39 | 306.71 | 302.43 | 305.47 | 92,699 | +0.08(+0.03%) |
Aug 08, 2024 | 301.99 | 305.67 | 300.94 | 305.39 | 63,037 | +4.53(+1.51%) |
Aug 07, 2024 | 303.92 | 308.06 | 300.72 | 300.86 | 114,202 | -1.21(-0.40%) |
Aug 06, 2024 | 300.90 | 305.39 | 299.07 | 302.07 | 193,429 | +0.93(+0.31%) |
Aug 05, 2024 | 306.14 | 306.86 | 300.79 | 301.14 | 74,954 | -11.37(-3.64%) |
Aug 02, 2024 | 310.01 | 313.24 | 304.79 | 312.51 | 64,793 | -1.60(-0.51%) |
Aug 01, 2024 | 317.65 | 319.20 | 311.15 | 314.11 | 123,993 | -3.54(-1.11%) |
Jul 31, 2024 | 324.46 | 324.46 | 317.02 | 317.65 | 83,224 | -5.73(-1.77%) |
Jul 30, 2024 | 324.83 | 326.53 | 320.05 | 323.38 | 75,076 | -0.18(-0.06%) |
Jul 29, 2024 | 325.00 | 327.39 | 323.16 | 323.56 | 143,911 | -2.75(-0.84%) |
Jul 26, 2024 | 323.46 | 327.50 | 319.96 | 326.31 | 140,323 | +3.64(+1.13%) |
Jul 25, 2024 | 315.00 | 330.22 | 314.51 | 322.67 | 261,304 | +17.67(+5.79%) |
Jul 24, 2024 | 306.55 | 309.68 | 304.89 | 305.00 | 211,479 | -3.92(-1.27%) |
Jul 23, 2024 | 309.33 | 313.39 | 308.11 | 308.92 | 128,895 | -0.41(-0.13%) |
Jul 22, 2024 | 306.25 | 310.22 | 304.50 | 309.33 | 120,003 | +3.85(+1.26%) |
Jul 19, 2024 | 307.67 | 308.08 | 302.19 | 305.48 | 95,341 | -3.30(-1.07%) |
Jul 18, 2024 | 312.97 | 313.22 | 308.55 | 308.78 | 105,060 | -3.86(-1.23%) |
Jul 17, 2024 | 312.88 | 313.93 | 311.43 | 312.64 | 76,575 | -0.71(-0.23%) |
Jul 16, 2024 | 306.63 | 314.74 | 306.36 | 313.35 | 113,117 | +7.80(+2.55%) |
Jul 15, 2024 | 307.51 | 309.26 | 305.14 | 305.55 | 66,880 | +0.00(+0.00%) |
Jul 12, 2024 | 300.54 | 307.99 | 299.17 | 305.55 | 99,547 | +5.42(+1.80%) |
Jul 11, 2024 | 297.87 | 301.33 | 295.98 | 300.13 | 150,340 | +4.30(+1.45%) |
Jul 10, 2024 | 294.98 | 296.43 | 294.05 | 295.83 | 88,154 | +0.38(+0.13%) |
Jul 09, 2024 | 298.94 | 299.20 | 294.65 | 295.45 | 58,279 | -3.28(-1.10%) |
Jul 08, 2024 | 300.54 | 302.59 | 298.01 | 298.73 | 114,505 | -1.82(-0.60%) |
Jul 05, 2024 | 300.59 | 301.00 | 296.73 | 300.54 | 99,030 | -0.46(-0.15%) |
Jul 03, 2024 | 298.52 | 302.58 | 296.96 | 301.00 | 92,280 | +1.95(+0.65%) |
Jul 02, 2024 | 297.72 | 300.80 | 297.26 | 299.06 | 173,965 | +1.75(+0.59%) |
Jul 01, 2024 | 296.89 | 298.28 | 294.32 | 297.31 | 118,540 | +1.86(+0.63%) |
Jun 28, 2024 | 293.81 | 296.62 | 293.53 | 295.45 | 197,453 | +1.64(+0.56%) |
Jun 27, 2024 | 294.51 | 294.74 | 292.17 | 293.81 | 89,587 | -0.70(-0.24%) |
Jun 26, 2024 | 297.43 | 298.15 | 293.41 | 294.51 | 102,824 | -4.49(-1.50%) |
Jun 25, 2024 | 297.62 | 299.16 | 294.33 | 299.01 | 117,227 | +1.39(+0.47%) |
Jun 24, 2024 | 290.88 | 299.16 | 290.88 | 297.62 | 147,683 | +6.74(+2.32%) |
Jun 21, 2024 | 288.05 | 291.85 | 286.06 | 290.88 | 190,975 | +2.81(+0.97%) |
Jun 20, 2024 | 285.55 | 290.68 | 285.55 | 288.07 | 128,921 | +1.90(+0.66%) |
Jun 18, 2024 | 288.76 | 290.38 | 286.03 | 286.17 | 97,348 | -2.59(-0.90%) |
Jun 17, 2024 | 282.35 | 289.68 | 281.78 | 288.76 | 94,502 | +5.17(+1.82%) |
Jun 14, 2024 | 283.90 | 285.12 | 283.05 | 283.59 | 61,401 | -1.94(-0.68%) |
Jun 13, 2024 | 289.84 | 292.06 | 284.68 | 285.52 | 47,541 | -4.08(-1.41%) |
Jun 12, 2024 | 291.09 | 293.58 | 289.47 | 289.61 | 72,205 | +2.84(+0.99%) |
Jun 11, 2024 | 288.10 | 288.16 | 284.85 | 286.77 | 117,661 | -2.00(-0.69%) |
Jun 10, 2024 | 286.35 | 289.67 | 285.35 | 288.77 | 68,595 | +1.27(+0.44%) |
Jun 07, 2024 | 290.96 | 291.98 | 287.15 | 287.50 | 68,726 | -4.67(-1.60%) |
Jun 06, 2024 | 295.09 | 295.76 | 291.21 | 292.18 | 49,377 | -3.17(-1.07%) |
Jun 05, 2024 | 292.45 | 295.98 | 290.71 | 295.34 | 57,480 | +3.49(+1.19%) |
Jun 04, 2024 | 288.68 | 293.98 | 288.68 | 291.86 | 77,265 | +1.70(+0.59%) |