Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 326.27 | 331.29 | 325.38 | 328.80 | 1,771,094 | +4.27(+1.32%) |
Aug 22, 2024 | 329.50 | 329.50 | 323.12 | 324.53 | 2,171,970 | -4.62(-1.40%) |
Aug 21, 2024 | 329.55 | 330.99 | 327.91 | 329.15 | 1,138,264 | +0.60(+0.18%) |
Aug 20, 2024 | 328.12 | 330.50 | 326.62 | 328.55 | 1,352,601 | +0.58(+0.18%) |
Aug 19, 2024 | 321.46 | 328.18 | 321.41 | 327.97 | 1,214,213 | +6.53(+2.03%) |
Aug 16, 2024 | 323.65 | 324.82 | 320.50 | 321.44 | 1,442,485 | -3.95(-1.21%) |
Aug 15, 2024 | 323.88 | 327.16 | 321.94 | 325.39 | 1,886,963 | +2.66(+0.82%) |
Aug 14, 2024 | 320.43 | 324.36 | 319.56 | 322.73 | 1,656,497 | -0.72(-0.22%) |
Aug 13, 2024 | 321.78 | 324.00 | 319.17 | 323.45 | 1,632,815 | +3.45(+1.08%) |
Aug 12, 2024 | 323.90 | 323.90 | 317.93 | 320.00 | 1,828,671 | -2.49(-0.77%) |
Aug 09, 2024 | 323.75 | 325.04 | 319.32 | 322.49 | 1,786,547 | -2.20(-0.68%) |
Aug 08, 2024 | 314.00 | 325.12 | 312.79 | 324.69 | 2,746,652 | +12.19(+3.90%) |
Aug 07, 2024 | 320.99 | 323.00 | 306.59 | 312.50 | 4,618,060 | -16.45(-5.00%) |
Aug 06, 2024 | 325.23 | 332.98 | 323.52 | 328.95 | 2,434,670 | +3.73(+1.15%) |
Aug 05, 2024 | 332.72 | 333.34 | 321.41 | 325.22 | 2,974,980 | -8.77(-2.63%) |
Aug 02, 2024 | 337.42 | 338.35 | 325.73 | 333.99 | 2,109,803 | -1.54(-0.46%) |
Aug 01, 2024 | 336.09 | 340.89 | 333.46 | 335.53 | 2,386,807 | +3.06(+0.92%) |
Jul 31, 2024 | 331.55 | 336.40 | 330.57 | 332.47 | 2,120,530 | -0.81(-0.24%) |
Jul 30, 2024 | 333.00 | 338.57 | 331.67 | 333.28 | 1,583,756 | +0.77(+0.23%) |
Jul 29, 2024 | 334.08 | 334.84 | 331.30 | 332.51 | 1,610,818 | -2.34(-0.70%) |
Jul 26, 2024 | 334.56 | 338.94 | 333.28 | 334.85 | 1,515,473 | +0.55(+0.16%) |
Jul 25, 2024 | 335.99 | 346.85 | 333.02 | 334.30 | 2,435,607 | -1.31(-0.39%) |
Jul 24, 2024 | 333.25 | 337.18 | 330.34 | 335.61 | 2,460,173 | +2.37(+0.71%) |
Jul 23, 2024 | 334.36 | 337.04 | 331.31 | 333.24 | 1,458,250 | -2.73(-0.81%) |
Jul 22, 2024 | 333.23 | 337.09 | 332.47 | 335.97 | 1,733,635 | +4.68(+1.41%) |
Jul 19, 2024 | 333.65 | 333.98 | 328.43 | 331.29 | 1,848,900 | +0.32(+0.10%) |
Jul 18, 2024 | 334.20 | 338.98 | 330.67 | 330.97 | 2,228,259 | -4.70(-1.40%) |
Jul 17, 2024 | 330.00 | 336.61 | 328.60 | 335.67 | 1,933,142 | +2.53(+0.76%) |
Jul 16, 2024 | 330.46 | 335.91 | 328.00 | 333.14 | 1,879,437 | +2.99(+0.91%) |
Jul 15, 2024 | 331.88 | 332.81 | 327.87 | 330.15 | 1,689,082 | -0.68(-0.21%) |
Jul 12, 2024 | 327.82 | 333.85 | 326.01 | 330.83 | 2,191,329 | +5.74(+1.77%) |
Jul 11, 2024 | 322.00 | 327.99 | 320.18 | 325.09 | 2,254,266 | +3.42(+1.06%) |
Jul 10, 2024 | 317.06 | 322.88 | 314.63 | 321.67 | 2,192,089 | +5.76(+1.82%) |
Jul 09, 2024 | 311.62 | 316.08 | 307.63 | 315.91 | 1,852,569 | +4.45(+1.43%) |
Jul 08, 2024 | 311.36 | 315.48 | 310.61 | 311.46 | 1,167,185 | +0.58(+0.19%) |
Jul 05, 2024 | 311.03 | 313.41 | 308.57 | 310.88 | 1,274,380 | +1.50(+0.48%) |
Jul 03, 2024 | 311.49 | 312.54 | 306.11 | 309.38 | 1,000,712 | -1.39(-0.45%) |
Jul 02, 2024 | 310.25 | 312.43 | 307.64 | 310.77 | 1,542,798 | -0.24(-0.08%) |
Jul 01, 2024 | 313.34 | 319.00 | 310.23 | 311.01 | 1,768,786 | -1.44(-0.46%) |
Jun 28, 2024 | 313.70 | 316.68 | 310.59 | 312.45 | 3,518,175 | -1.24(-0.40%) |
Jun 27, 2024 | 311.73 | 316.79 | 310.72 | 313.69 | 2,082,358 | +0.87(+0.28%) |
Jun 26, 2024 | 317.18 | 317.49 | 311.72 | 312.82 | 2,800,172 | -6.49(-2.03%) |
Jun 25, 2024 | 319.23 | 326.12 | 318.40 | 319.31 | 3,427,670 | +1.16(+0.36%) |
Jun 24, 2024 | 310.00 | 318.34 | 307.92 | 318.15 | 3,388,718 | +9.99(+3.24%) |
Jun 21, 2024 | 313.13 | 313.44 | 307.29 | 308.16 | 6,946,059 | -1.73(-0.56%) |
Jun 20, 2024 | 304.83 | 310.30 | 303.55 | 309.89 | 2,890,181 | +3.90(+1.27%) |
Jun 18, 2024 | 302.75 | 306.55 | 302.02 | 305.99 | 2,166,228 | +2.71(+0.89%) |
Jun 17, 2024 | 298.49 | 303.97 | 296.56 | 303.28 | 1,875,717 | +4.66(+1.56%) |
Jun 14, 2024 | 297.61 | 299.74 | 295.90 | 298.62 | 1,713,617 | +0.12(+0.04%) |
Jun 13, 2024 | 296.96 | 299.34 | 295.30 | 298.50 | 1,732,652 | -2.58(-0.86%) |
Jun 12, 2024 | 301.29 | 303.54 | 299.43 | 301.08 | 1,640,049 | +0.38(+0.13%) |
Jun 11, 2024 | 302.29 | 302.58 | 299.80 | 300.70 | 1,752,889 | -4.02(-1.32%) |
Jun 10, 2024 | 304.55 | 305.53 | 300.89 | 304.72 | 1,992,834 | -0.30(-0.10%) |
Jun 07, 2024 | 306.72 | 307.96 | 304.48 | 305.02 | 1,925,002 | -0.67(-0.22%) |
Jun 06, 2024 | 306.92 | 310.01 | 304.31 | 305.69 | 1,928,065 | -1.69(-0.55%) |
Jun 05, 2024 | 307.80 | 310.31 | 306.40 | 307.38 | 1,748,400 | +0.01(+0.00%) |
Jun 04, 2024 | 308.00 | 310.92 | 307.05 | 307.37 | 1,830,120 | -0.05(-0.02%) |