Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 341.94 | 358.89 | 339.82 | 347.33 | 585,086 | +8.14(+2.40%) |
Aug 28, 2024 | 335.31 | 343.79 | 331.49 | 339.19 | 306,416 | +3.65(+1.09%) |
Aug 27, 2024 | 333.99 | 339.19 | 331.33 | 335.54 | 192,973 | -1.97(-0.58%) |
Aug 26, 2024 | 339.42 | 345.62 | 334.47 | 337.51 | 226,037 | -0.99(-0.29%) |
Aug 23, 2024 | 340.00 | 343.49 | 336.75 | 338.50 | 413,923 | +1.51(+0.45%) |
Aug 22, 2024 | 344.51 | 347.73 | 336.97 | 336.99 | 324,823 | -7.03(-2.04%) |
Aug 21, 2024 | 329.18 | 344.03 | 328.74 | 344.02 | 299,104 | +13.31(+4.02%) |
Aug 20, 2024 | 333.61 | 334.47 | 322.62 | 330.71 | 227,875 | -2.12(-0.64%) |
Aug 19, 2024 | 329.90 | 333.10 | 325.22 | 332.83 | 184,726 | +2.20(+0.67%) |
Aug 16, 2024 | 336.69 | 337.55 | 328.50 | 330.63 | 216,622 | -6.81(-2.02%) |
Aug 15, 2024 | 335.86 | 340.00 | 331.89 | 337.44 | 185,195 | +7.81(+2.37%) |
Aug 14, 2024 | 328.46 | 331.73 | 325.72 | 329.63 | 293,588 | +8.85(+2.76%) |
Aug 13, 2024 | 316.22 | 321.61 | 311.15 | 320.78 | 210,607 | +7.89(+2.52%) |
Aug 12, 2024 | 314.47 | 317.34 | 309.10 | 312.89 | 271,195 | -0.69(-0.22%) |
Aug 09, 2024 | 316.71 | 320.35 | 310.00 | 313.58 | 188,573 | -2.52(-0.80%) |
Aug 08, 2024 | 306.03 | 316.34 | 299.60 | 316.10 | 274,230 | +15.38(+5.11%) |
Aug 07, 2024 | 318.55 | 321.66 | 299.47 | 300.72 | 393,492 | -8.91(-2.88%) |
Aug 06, 2024 | 303.16 | 314.33 | 298.38 | 309.63 | 289,420 | +8.73(+2.90%) |
Aug 05, 2024 | 275.36 | 304.20 | 272.93 | 300.90 | 487,917 | -5.28(-1.72%) |
Aug 02, 2024 | 311.00 | 316.05 | 299.25 | 306.18 | 687,694 | -20.49(-6.27%) |
Aug 01, 2024 | 333.25 | 339.99 | 317.19 | 326.67 | 745,554 | -5.75(-1.73%) |
Jul 31, 2024 | 316.08 | 341.17 | 316.07 | 332.42 | 643,084 | +26.73(+8.74%) |
Jul 30, 2024 | 315.88 | 319.56 | 301.09 | 305.69 | 485,444 | -8.31(-2.65%) |
Jul 29, 2024 | 313.92 | 323.05 | 313.18 | 314.00 | 507,836 | +4.24(+1.37%) |
Jul 26, 2024 | 302.28 | 315.34 | 298.00 | 309.76 | 698,198 | +17.62(+6.03%) |
Jul 25, 2024 | 305.67 | 308.73 | 290.63 | 292.14 | 983,173 | -7.74(-2.58%) |
Jul 24, 2024 | 322.18 | 326.52 | 298.55 | 299.88 | 611,799 | -29.25(-8.89%) |
Jul 23, 2024 | 317.16 | 330.80 | 317.00 | 329.13 | 361,250 | +11.30(+3.56%) |
Jul 22, 2024 | 307.89 | 318.06 | 307.09 | 317.83 | 253,447 | +13.55(+4.45%) |
Jul 19, 2024 | 302.63 | 308.56 | 298.64 | 304.28 | 487,496 | +2.93(+0.97%) |
Jul 18, 2024 | 306.92 | 308.80 | 295.04 | 301.35 | 677,424 | -1.53(-0.51%) |
Jul 17, 2024 | 325.13 | 327.54 | 302.76 | 302.88 | 538,475 | -27.15(-8.23%) |
Jul 16, 2024 | 325.55 | 336.70 | 323.69 | 330.03 | 304,404 | +7.27(+2.25%) |
Jul 15, 2024 | 323.04 | 330.00 | 320.00 | 322.76 | 276,464 | +0.94(+0.29%) |
Jul 12, 2024 | 321.95 | 328.00 | 318.43 | 321.82 | 211,473 | +2.76(+0.87%) |
Jul 11, 2024 | 313.57 | 322.50 | 310.25 | 319.06 | 306,291 | +9.44(+3.05%) |
Jul 10, 2024 | 303.44 | 310.72 | 302.18 | 309.62 | 230,935 | +8.49(+2.82%) |
Jul 09, 2024 | 302.57 | 308.92 | 299.96 | 301.13 | 319,139 | -0.99(-0.33%) |
Jul 08, 2024 | 305.66 | 308.47 | 302.11 | 302.12 | 242,030 | -0.20(-0.07%) |
Jul 05, 2024 | 310.19 | 311.12 | 300.01 | 302.32 | 364,505 | -9.53(-3.06%) |
Jul 03, 2024 | 293.70 | 312.21 | 291.13 | 311.85 | 436,566 | +17.99(+6.12%) |
Jul 02, 2024 | 294.58 | 297.16 | 290.30 | 293.86 | 745,301 | -0.90(-0.31%) |
Jul 01, 2024 | 306.89 | 311.11 | 294.31 | 294.76 | 580,944 | -9.36(-3.08%) |
Jun 28, 2024 | 316.79 | 320.59 | 303.21 | 304.12 | 5,281,934 | -11.81(-3.74%) |
Jun 27, 2024 | 315.66 | 317.98 | 310.43 | 315.93 | 473,697 | +2.43(+0.78%) |
Jun 26, 2024 | 318.78 | 323.60 | 311.14 | 313.50 | 385,496 | -7.59(-2.36%) |
Jun 25, 2024 | 318.58 | 321.36 | 310.94 | 321.09 | 276,641 | +2.99(+0.94%) |
Jun 24, 2024 | 315.73 | 320.56 | 312.23 | 318.10 | 327,159 | +1.79(+0.57%) |
Jun 21, 2024 | 319.24 | 319.24 | 293.02 | 316.31 | 1,012,872 | -6.09(-1.89%) |
Jun 20, 2024 | 328.03 | 335.79 | 318.64 | 322.40 | 333,320 | -4.79(-1.46%) |
Jun 18, 2024 | 320.62 | 328.58 | 318.33 | 327.19 | 313,311 | +5.34(+1.66%) |
Jun 17, 2024 | 313.36 | 325.76 | 310.78 | 321.85 | 296,653 | +8.00(+2.55%) |
Jun 14, 2024 | 316.85 | 324.00 | 312.46 | 313.85 | 263,907 | -11.06(-3.40%) |
Jun 13, 2024 | 318.00 | 325.00 | 314.28 | 324.91 | 301,587 | +6.14(+1.93%) |
Jun 12, 2024 | 311.08 | 323.01 | 311.08 | 318.77 | 354,266 | +17.68(+5.87%) |
Jun 11, 2024 | 306.40 | 308.42 | 300.75 | 301.09 | 346,169 | -6.26(-2.04%) |
Jun 10, 2024 | 301.12 | 307.80 | 300.75 | 307.35 | 224,581 | +2.62(+0.86%) |
Jun 07, 2024 | 304.59 | 308.70 | 301.65 | 304.73 | 271,377 | -0.30(-0.10%) |
Jun 06, 2024 | 318.57 | 320.45 | 302.31 | 305.03 | 297,793 | -14.62(-4.57%) |
Jun 05, 2024 | 303.20 | 321.75 | 303.05 | 319.65 | 495,635 | +18.65(+6.20%) |
Jun 04, 2024 | 316.27 | 317.00 | 297.20 | 301.00 | 693,275 | -15.74(-4.97%) |