Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 324.31 | 325.78 | 321.29 | 324.16 | 195,582 | +3.84(+1.20%) |
Aug 22, 2024 | 326.34 | 326.74 | 319.60 | 320.32 | 624,208 | -2.81(-0.87%) |
Aug 21, 2024 | 323.65 | 326.53 | 321.70 | 323.13 | 195,586 | -0.86(-0.27%) |
Aug 20, 2024 | 325.00 | 326.68 | 322.00 | 323.99 | 302,213 | -0.92(-0.28%) |
Aug 19, 2024 | 322.48 | 325.00 | 319.95 | 324.91 | 172,377 | +2.42(+0.75%) |
Aug 16, 2024 | 319.88 | 322.92 | 317.82 | 322.49 | 191,007 | +0.96(+0.30%) |
Aug 15, 2024 | 322.73 | 323.96 | 316.98 | 321.53 | 284,554 | +4.11(+1.29%) |
Aug 14, 2024 | 321.28 | 323.30 | 315.35 | 317.42 | 187,845 | -2.92(-0.91%) |
Aug 13, 2024 | 314.03 | 320.67 | 312.53 | 320.34 | 418,865 | +8.62(+2.77%) |
Aug 12, 2024 | 313.49 | 314.06 | 304.30 | 311.72 | 329,091 | -1.21(-0.39%) |
Aug 09, 2024 | 313.58 | 315.88 | 311.23 | 312.93 | 206,020 | -0.11(-0.04%) |
Aug 08, 2024 | 307.66 | 315.79 | 304.34 | 313.04 | 356,170 | +6.47(+2.11%) |
Aug 07, 2024 | 316.07 | 316.07 | 301.71 | 306.57 | 535,812 | -5.96(-1.91%) |
Aug 06, 2024 | 312.97 | 319.66 | 310.35 | 312.53 | 450,056 | +2.04(+0.66%) |
Aug 05, 2024 | 304.06 | 316.22 | 300.01 | 310.49 | 646,291 | -6.59(-2.08%) |
Aug 02, 2024 | 320.85 | 321.40 | 308.40 | 317.08 | 418,018 | -10.07(-3.08%) |
Aug 01, 2024 | 328.24 | 331.53 | 326.06 | 327.15 | 370,470 | -1.29(-0.39%) |
Jul 31, 2024 | 335.07 | 338.67 | 328.05 | 328.44 | 578,331 | -2.07(-0.63%) |
Jul 30, 2024 | 331.39 | 333.63 | 327.86 | 330.51 | 543,902 | +1.18(+0.36%) |
Jul 29, 2024 | 323.92 | 330.11 | 322.25 | 329.33 | 711,591 | +5.87(+1.81%) |
Jul 26, 2024 | 314.01 | 325.10 | 312.85 | 323.46 | 908,602 | +10.36(+3.31%) |
Jul 25, 2024 | 310.00 | 326.71 | 288.43 | 313.10 | 1,550,372 | -18.67(-5.63%) |
Jul 24, 2024 | 331.86 | 338.80 | 327.06 | 331.77 | 900,596 | -0.46(-0.14%) |
Jul 23, 2024 | 335.92 | 339.88 | 331.29 | 332.23 | 533,356 | -7.70(-2.27%) |
Jul 22, 2024 | 334.54 | 342.55 | 331.30 | 339.93 | 425,584 | +10.23(+3.10%) |
Jul 19, 2024 | 328.38 | 331.08 | 325.08 | 329.70 | 371,607 | +1.90(+0.58%) |
Jul 18, 2024 | 331.92 | 333.42 | 324.78 | 327.80 | 530,994 | -6.12(-1.83%) |
Jul 17, 2024 | 344.00 | 345.86 | 333.84 | 333.92 | 685,444 | -12.28(-3.55%) |
Jul 16, 2024 | 342.44 | 347.72 | 340.04 | 346.20 | 699,823 | +5.34(+1.57%) |
Jul 15, 2024 | 336.81 | 342.36 | 334.47 | 340.86 | 465,048 | +4.83(+1.44%) |
Jul 12, 2024 | 335.78 | 339.85 | 334.41 | 336.03 | 453,043 | +1.83(+0.55%) |
Jul 11, 2024 | 330.00 | 339.24 | 329.00 | 334.20 | 386,136 | +5.55(+1.69%) |
Jul 10, 2024 | 325.09 | 329.68 | 322.79 | 328.65 | 451,093 | +4.65(+1.44%) |
Jul 09, 2024 | 321.30 | 325.38 | 321.00 | 324.00 | 421,427 | +3.08(+0.96%) |
Jul 08, 2024 | 321.99 | 322.68 | 317.18 | 320.92 | 322,843 | +0.15(+0.05%) |
Jul 05, 2024 | 318.00 | 322.52 | 316.52 | 320.77 | 329,939 | +2.76(+0.87%) |
Jul 03, 2024 | 323.01 | 323.01 | 315.25 | 318.01 | 378,130 | -0.29(-0.09%) |
Jul 02, 2024 | 315.03 | 319.04 | 315.03 | 318.30 | 645,057 | +1.79(+0.57%) |
Jul 01, 2024 | 316.43 | 322.99 | 314.31 | 316.51 | 677,791 | +3.04(+0.97%) |
Jun 28, 2024 | 315.13 | 321.82 | 311.06 | 313.47 | 5,539,335 | +0.25(+0.08%) |
Jun 27, 2024 | 313.18 | 316.38 | 311.53 | 313.22 | 519,784 | +0.24(+0.08%) |
Jun 26, 2024 | 313.66 | 316.67 | 311.26 | 312.98 | 516,152 | -2.48(-0.79%) |
Jun 25, 2024 | 317.09 | 317.09 | 311.56 | 315.46 | 512,043 | -1.39(-0.44%) |
Jun 24, 2024 | 317.99 | 320.81 | 315.15 | 316.85 | 456,089 | -1.93(-0.61%) |
Jun 21, 2024 | 315.65 | 322.15 | 313.77 | 318.78 | 607,369 | +2.78(+0.88%) |
Jun 20, 2024 | 317.03 | 318.35 | 314.55 | 316.00 | 474,442 | -2.63(-0.83%) |
Jun 18, 2024 | 316.20 | 319.27 | 314.81 | 318.63 | 435,076 | +2.24(+0.71%) |
Jun 17, 2024 | 312.97 | 318.94 | 310.18 | 316.39 | 553,245 | +3.06(+0.98%) |
Jun 14, 2024 | 316.52 | 316.52 | 308.47 | 313.33 | 319,436 | -4.59(-1.44%) |
Jun 13, 2024 | 317.51 | 319.28 | 312.00 | 317.92 | 538,914 | -1.86(-0.58%) |
Jun 12, 2024 | 321.17 | 323.48 | 317.22 | 319.78 | 382,004 | +2.74(+0.86%) |
Jun 11, 2024 | 317.87 | 323.41 | 316.03 | 317.04 | 423,998 | -2.80(-0.88%) |
Jun 10, 2024 | 314.35 | 320.59 | 312.67 | 319.84 | 400,585 | +0.56(+0.18%) |
Jun 07, 2024 | 318.62 | 320.35 | 312.19 | 319.28 | 634,384 | -2.74(-0.85%) |
Jun 06, 2024 | 331.02 | 331.04 | 321.56 | 322.02 | 677,086 | -7.63(-2.31%) |
Jun 05, 2024 | 319.50 | 330.27 | 318.81 | 329.65 | 473,816 | +11.57(+3.64%) |
Jun 04, 2024 | 324.62 | 324.62 | 316.19 | 318.08 | 425,672 | -5.41(-1.67%) |