Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 331.66 | 333.76 | 329.67 | 333.27 | 1,518,697 | +2.70(+0.82%) |
Aug 22, 2024 | 333.89 | 334.07 | 329.65 | 330.57 | 1,679,230 | -3.03(-0.91%) |
Aug 21, 2024 | 330.84 | 333.66 | 330.54 | 333.60 | 1,233,958 | +3.23(+0.98%) |
Aug 20, 2024 | 329.93 | 330.57 | 328.05 | 330.37 | 1,790,108 | +0.93(+0.28%) |
Aug 19, 2024 | 327.56 | 330.43 | 327.00 | 329.44 | 1,678,261 | +2.52(+0.77%) |
Aug 16, 2024 | 324.91 | 327.70 | 323.27 | 326.92 | 2,292,800 | +1.79(+0.55%) |
Aug 15, 2024 | 322.28 | 325.21 | 321.94 | 325.13 | 2,271,653 | +5.30(+1.66%) |
Aug 14, 2024 | 320.00 | 322.07 | 318.02 | 319.83 | 1,406,245 | +0.50(+0.16%) |
Aug 13, 2024 | 316.11 | 320.18 | 315.13 | 319.33 | 2,269,566 | +5.37(+1.71%) |
Aug 12, 2024 | 315.47 | 317.47 | 312.74 | 313.96 | 2,276,547 | -1.87(-0.59%) |
Aug 09, 2024 | 316.20 | 317.32 | 313.22 | 315.83 | 1,851,307 | -0.05(-0.02%) |
Aug 08, 2024 | 315.30 | 319.51 | 314.47 | 315.88 | 2,213,703 | -2.14(-0.67%) |
Aug 07, 2024 | 319.95 | 325.74 | 317.93 | 318.02 | 2,327,551 | -0.66(-0.21%) |
Aug 06, 2024 | 317.00 | 322.66 | 315.72 | 318.68 | 2,284,254 | +4.94(+1.57%) |
Aug 05, 2024 | 311.61 | 317.87 | 310.23 | 313.74 | 3,186,569 | -9.41(-2.91%) |
Aug 02, 2024 | 324.99 | 326.68 | 320.35 | 323.15 | 2,686,940 | -4.93(-1.50%) |
Aug 01, 2024 | 333.88 | 338.92 | 326.42 | 328.08 | 2,539,426 | -2.54(-0.77%) |
Jul 31, 2024 | 331.64 | 333.93 | 329.04 | 330.62 | 2,606,315 | +1.42(+0.43%) |
Jul 30, 2024 | 327.49 | 330.45 | 326.95 | 329.20 | 1,985,462 | +3.00(+0.92%) |
Jul 29, 2024 | 328.66 | 328.98 | 323.87 | 326.20 | 1,629,267 | -2.26(-0.69%) |
Jul 26, 2024 | 325.92 | 329.81 | 325.21 | 328.46 | 2,438,248 | -1.66(-0.50%) |
Jul 25, 2024 | 325.59 | 335.69 | 323.34 | 330.12 | 2,764,788 | +1.44(+0.44%) |
Jul 24, 2024 | 329.38 | 332.54 | 328.13 | 328.68 | 3,287,405 | -1.65(-0.50%) |
Jul 23, 2024 | 331.43 | 332.20 | 327.97 | 330.33 | 1,994,151 | -1.18(-0.36%) |
Jul 22, 2024 | 330.72 | 332.82 | 329.72 | 331.51 | 3,419,275 | +2.32(+0.70%) |
Jul 19, 2024 | 331.09 | 335.79 | 327.71 | 329.19 | 5,376,260 | +1.09(+0.33%) |
Jul 18, 2024 | 329.41 | 336.25 | 327.84 | 328.10 | 4,563,844 | +2.50(+0.77%) |
Jul 17, 2024 | 325.95 | 328.57 | 323.62 | 325.60 | 4,383,853 | +0.60(+0.18%) |
Jul 16, 2024 | 318.38 | 325.15 | 318.03 | 325.00 | 3,640,481 | +7.13(+2.24%) |
Jul 15, 2024 | 312.67 | 319.37 | 312.67 | 317.87 | 3,866,275 | +7.24(+2.33%) |
Jul 12, 2024 | 299.59 | 312.02 | 299.03 | 310.63 | 3,951,628 | +12.64(+4.24%) |
Jul 11, 2024 | 295.44 | 302.18 | 293.98 | 297.99 | 2,988,051 | +3.84(+1.31%) |
Jul 10, 2024 | 295.60 | 296.70 | 289.26 | 294.15 | 2,293,059 | -2.61(-0.88%) |
Jul 09, 2024 | 297.78 | 297.84 | 293.19 | 296.76 | 2,490,117 | -1.40(-0.47%) |
Jul 08, 2024 | 299.15 | 300.63 | 294.31 | 298.16 | 2,569,047 | +0.33(+0.11%) |
Jul 05, 2024 | 303.58 | 304.37 | 296.38 | 297.83 | 3,172,798 | -6.58(-2.16%) |
Jul 03, 2024 | 303.42 | 305.55 | 302.65 | 304.42 | 1,781,032 | +1.91(+0.63%) |
Jul 02, 2024 | 299.62 | 302.67 | 299.62 | 302.50 | 2,186,741 | +1.27(+0.42%) |
Jul 01, 2024 | 302.40 | 303.03 | 298.29 | 301.23 | 2,421,877 | -0.86(-0.28%) |
Jun 28, 2024 | 302.21 | 304.21 | 300.33 | 302.08 | 14,971,213 | +0.22(+0.07%) |
Jun 27, 2024 | 303.67 | 304.13 | 300.14 | 301.87 | 3,176,070 | -1.42(-0.47%) |
Jun 26, 2024 | 298.61 | 304.40 | 298.12 | 303.29 | 3,175,827 | -2.54(-0.83%) |
Jun 25, 2024 | 306.63 | 308.65 | 304.10 | 305.83 | 4,518,044 | -0.04(-0.01%) |
Jun 24, 2024 | 304.03 | 311.01 | 303.35 | 305.87 | 4,418,791 | -1.76(-0.57%) |
Jun 21, 2024 | 305.69 | 309.00 | 301.26 | 307.63 | 8,534,026 | +2.81(+0.92%) |
Jun 20, 2024 | 313.26 | 316.34 | 296.70 | 304.82 | 11,524,375 | +20.72(+7.29%) |
Jun 18, 2024 | 284.06 | 288.64 | 283.15 | 284.10 | 5,338,271 | -0.18(-0.06%) |
Jun 17, 2024 | 284.98 | 287.34 | 282.71 | 284.28 | 3,575,108 | -1.18(-0.41%) |
Jun 14, 2024 | 280.18 | 285.70 | 279.48 | 285.46 | 2,979,222 | +4.37(+1.56%) |
Jun 13, 2024 | 286.41 | 288.28 | 280.86 | 281.09 | 3,137,551 | -3.40(-1.19%) |
Jun 12, 2024 | 290.36 | 292.87 | 284.19 | 284.48 | 3,765,955 | -8.45(-2.89%) |
Jun 11, 2024 | 288.85 | 293.02 | 287.53 | 292.94 | 2,468,169 | +3.77(+1.30%) |
Jun 10, 2024 | 286.12 | 289.25 | 285.75 | 289.16 | 2,520,911 | +2.02(+0.70%) |
Jun 07, 2024 | 290.17 | 290.54 | 286.89 | 287.14 | 2,638,495 | -3.32(-1.14%) |
Jun 06, 2024 | 289.93 | 292.59 | 289.33 | 290.47 | 2,372,903 | +0.72(+0.25%) |
Jun 05, 2024 | 287.00 | 291.03 | 286.80 | 289.75 | 3,015,161 | +2.95(+1.03%) |
Jun 04, 2024 | 280.53 | 287.62 | 279.12 | 286.80 | 3,513,930 | +6.27(+2.24%) |