Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 374.12 | 375.72 | 371.00 | 375.55 | 955,351 | +3.69(+0.99%) |
Aug 29, 2024 | 374.37 | 377.51 | 371.10 | 371.86 | 852,209 | -0.89(-0.24%) |
Aug 28, 2024 | 376.25 | 376.81 | 370.29 | 372.75 | 1,123,438 | -3.98(-1.06%) |
Aug 27, 2024 | 374.17 | 377.26 | 372.78 | 376.73 | 738,910 | +1.13(+0.30%) |
Aug 26, 2024 | 377.76 | 378.81 | 373.71 | 375.60 | 774,894 | -2.19(-0.58%) |
Aug 23, 2024 | 376.30 | 379.28 | 373.93 | 377.79 | 728,058 | +4.28(+1.15%) |
Aug 22, 2024 | 380.48 | 381.23 | 372.84 | 373.51 | 876,028 | -5.56(-1.47%) |
Aug 21, 2024 | 377.42 | 380.24 | 376.61 | 379.07 | 877,644 | +1.77(+0.47%) |
Aug 20, 2024 | 377.47 | 379.58 | 376.15 | 377.30 | 692,948 | -0.38(-0.10%) |
Aug 19, 2024 | 373.57 | 377.68 | 372.31 | 377.68 | 880,566 | +4.53(+1.21%) |
Aug 16, 2024 | 371.29 | 374.12 | 370.81 | 373.15 | 916,591 | +0.81(+0.22%) |
Aug 15, 2024 | 368.62 | 372.57 | 368.11 | 372.34 | 847,727 | +7.28(+1.99%) |
Aug 14, 2024 | 365.13 | 366.10 | 361.57 | 365.06 | 818,943 | +0.78(+0.21%) |
Aug 13, 2024 | 359.29 | 364.37 | 359.29 | 364.28 | 1,001,687 | +7.94(+2.23%) |
Aug 12, 2024 | 356.03 | 358.30 | 354.31 | 356.34 | 743,617 | +1.40(+0.39%) |
Aug 09, 2024 | 351.86 | 355.86 | 351.29 | 354.94 | 1,011,874 | +2.49(+0.71%) |
Aug 08, 2024 | 348.03 | 352.93 | 344.44 | 352.45 | 1,250,937 | +10.27(+3.00%) |
Aug 07, 2024 | 350.14 | 352.56 | 341.87 | 342.18 | 1,460,653 | -3.27(-0.95%) |
Aug 06, 2024 | 343.78 | 350.81 | 340.70 | 345.45 | 1,558,010 | +4.37(+1.28%) |
Aug 05, 2024 | 331.13 | 346.76 | 330.30 | 341.08 | 2,423,317 | -12.54(-3.55%) |
Aug 02, 2024 | 354.04 | 356.85 | 349.41 | 353.62 | 1,497,813 | -7.65(-2.12%) |
Aug 01, 2024 | 369.28 | 372.67 | 358.09 | 361.27 | 1,332,334 | -6.03(-1.64%) |
Jul 31, 2024 | 365.85 | 368.79 | 364.06 | 367.30 | 790,807 | +8.80(+2.45%) |
Jul 30, 2024 | 363.85 | 364.81 | 355.11 | 358.50 | 1,100,231 | -4.25(-1.17%) |
Jul 29, 2024 | 364.04 | 365.70 | 361.19 | 362.75 | 785,912 | +1.03(+0.28%) |
Jul 26, 2024 | 361.64 | 364.25 | 359.67 | 361.72 | 726,941 | +3.04(+0.85%) |
Jul 25, 2024 | 362.60 | 366.39 | 355.70 | 358.68 | 1,162,348 | -4.18(-1.15%) |
Jul 24, 2024 | 370.91 | 371.36 | 362.03 | 362.86 | 1,281,120 | -14.01(-3.72%) |
Jul 23, 2024 | 377.28 | 380.15 | 376.54 | 376.87 | 710,266 | -0.04(-0.01%) |
Jul 22, 2024 | 375.97 | 378.03 | 373.72 | 376.91 | 806,957 | +5.77(+1.55%) |
Jul 19, 2024 | 372.90 | 375.23 | 370.30 | 371.14 | 680,545 | -2.24(-0.60%) |
Jul 18, 2024 | 379.19 | 379.21 | 370.90 | 373.38 | 986,460 | -3.01(-0.80%) |
Jul 17, 2024 | 380.13 | 380.80 | 375.95 | 376.39 | 1,258,473 | -10.58(-2.73%) |
Jul 16, 2024 | 388.27 | 388.80 | 384.72 | 386.97 | 1,157,336 | -0.07(-0.02%) |
Jul 15, 2024 | 388.21 | 390.49 | 385.39 | 387.04 | 923,883 | +0.96(+0.25%) |
Jul 12, 2024 | 384.08 | 389.11 | 383.53 | 386.08 | 1,570,782 | +2.33(+0.61%) |
Jul 11, 2024 | 391.61 | 391.93 | 382.86 | 383.75 | 1,852,762 | -8.19(-2.09%) |
Jul 10, 2024 | 389.27 | 392.14 | 388.12 | 391.94 | 837,126 | +3.61(+0.93%) |
Jul 09, 2024 | 388.95 | 389.79 | 387.00 | 388.33 | 1,203,512 | +0.93(+0.24%) |
Jul 08, 2024 | 387.91 | 387.91 | 386.54 | 387.40 | 847,332 | +0.04(+0.01%) |
Jul 05, 2024 | 382.90 | 387.62 | 382.90 | 387.36 | 795,036 | +4.59(+1.20%) |
Jul 03, 2024 | 379.44 | 382.98 | 379.42 | 382.77 | 616,427 | +2.82(+0.74%) |
Jul 02, 2024 | 374.86 | 379.98 | 374.82 | 379.95 | 781,733 | +3.25(+0.86%) |