Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 362.46 | 365.41 | 358.14 | 360.07 | 3,575,405 | +4.41(+1.24%) |
Aug 14, 2024 | 349.55 | 359.69 | 349.40 | 355.66 | 4,814,216 | +5.59(+1.60%) |
Aug 13, 2024 | 341.87 | 353.39 | 339.37 | 350.07 | 6,387,797 | +4.26(+1.23%) |
Aug 12, 2024 | 350.77 | 351.50 | 342.13 | 345.81 | 3,825,494 | -2.83(-0.81%) |
Aug 09, 2024 | 347.89 | 351.53 | 345.39 | 348.64 | 2,314,774 | +0.30(+0.09%) |
Aug 08, 2024 | 342.24 | 348.74 | 341.34 | 348.34 | 3,591,061 | +5.94(+1.73%) |
Aug 07, 2024 | 355.18 | 356.27 | 342.28 | 342.40 | 3,428,396 | -11.51(-3.25%) |
Aug 06, 2024 | 348.75 | 358.66 | 347.28 | 353.91 | 2,830,906 | +3.90(+1.11%) |
Aug 05, 2024 | 350.88 | 353.94 | 345.24 | 350.01 | 3,828,124 | -5.42(-1.52%) |
Aug 02, 2024 | 354.93 | 355.57 | 346.74 | 355.43 | 3,771,416 | -3.15(-0.88%) |
Aug 01, 2024 | 369.99 | 371.48 | 353.75 | 358.58 | 3,760,657 | -9.58(-2.60%) |
Jul 31, 2024 | 365.00 | 372.49 | 363.04 | 368.16 | 3,525,800 | +4.47(+1.23%) |
Jul 30, 2024 | 362.82 | 364.69 | 359.26 | 363.69 | 2,788,338 | +2.02(+0.56%) |
Jul 29, 2024 | 359.21 | 362.89 | 358.94 | 361.67 | 2,142,161 | +2.16(+0.60%) |
Jul 26, 2024 | 355.01 | 361.67 | 355.01 | 359.51 | 2,439,247 | +6.22(+1.76%) |
Jul 25, 2024 | 350.20 | 358.83 | 349.33 | 353.29 | 3,297,338 | +2.98(+0.85%) |
Jul 24, 2024 | 358.93 | 361.45 | 350.00 | 350.31 | 3,509,407 | -9.31(-2.59%) |
Jul 23, 2024 | 365.43 | 365.43 | 359.38 | 359.62 | 2,535,339 | -3.63(-1.00%) |
Jul 22, 2024 | 364.50 | 367.28 | 361.08 | 363.25 | 4,049,157 | -0.11(-0.03%) |
Jul 19, 2024 | 366.43 | 367.60 | 361.94 | 363.36 | 2,474,500 | -2.72(-0.74%) |
Jul 18, 2024 | 369.90 | 375.74 | 365.77 | 366.08 | 2,394,995 | -5.81(-1.56%) |
Jul 17, 2024 | 366.64 | 375.19 | 365.42 | 371.89 | 3,990,900 | +2.77(+0.75%) |
Jul 16, 2024 | 360.06 | 369.42 | 359.50 | 369.12 | 3,209,909 | +10.66(+2.97%) |
Jul 15, 2024 | 359.14 | 361.18 | 355.03 | 358.46 | 2,884,058 | -1.31(-0.36%) |
Jul 12, 2024 | 355.00 | 363.95 | 354.09 | 359.77 | 4,019,877 | +5.98(+1.69%) |
Jul 11, 2024 | 350.78 | 354.13 | 345.00 | 353.79 | 4,147,549 | +9.61(+2.79%) |
Jul 10, 2024 | 338.64 | 344.29 | 337.62 | 344.18 | 3,262,790 | +7.09(+2.10%) |
Jul 09, 2024 | 338.95 | 339.26 | 335.57 | 337.09 | 2,254,973 | -2.51(-0.74%) |
Jul 08, 2024 | 335.88 | 340.76 | 335.00 | 339.60 | 3,534,225 | +5.02(+1.50%) |
Jul 05, 2024 | 332.71 | 335.92 | 331.64 | 334.58 | 3,453,693 | +0.94(+0.28%) |
Jul 03, 2024 | 337.00 | 339.64 | 333.54 | 333.64 | 1,732,992 | -1.33(-0.40%) |
Jul 02, 2024 | 335.00 | 336.83 | 332.53 | 334.97 | 2,995,914 | -1.22(-0.36%) |
Jul 01, 2024 | 343.92 | 344.64 | 335.39 | 336.19 | 2,643,169 | -8.05(-2.34%) |
Jun 28, 2024 | 341.35 | 345.28 | 340.71 | 344.24 | 6,344,197 | +2.75(+0.81%) |
Jun 27, 2024 | 342.83 | 344.76 | 338.45 | 341.49 | 2,910,449 | -0.33(-0.10%) |
Jun 26, 2024 | 339.46 | 342.59 | 337.53 | 341.82 | 3,364,565 | +3.50(+1.03%) |
Jun 25, 2024 | 346.31 | 346.99 | 334.53 | 338.32 | 4,977,530 | -12.56(-3.58%) |
Jun 24, 2024 | 356.90 | 357.69 | 350.72 | 350.88 | 4,278,685 | -4.92(-1.38%) |
Jun 21, 2024 | 354.84 | 356.25 | 352.05 | 355.80 | 6,620,150 | +2.36(+0.67%) |
Jun 20, 2024 | 352.00 | 354.92 | 349.59 | 353.44 | 3,743,110 | -0.43(-0.12%) |
Jun 18, 2024 | 352.95 | 356.41 | 352.12 | 353.87 | 3,654,974 | +4.37(+1.25%) |
Jun 17, 2024 | 344.89 | 350.69 | 344.40 | 349.50 | 2,680,299 | +2.66(+0.77%) |
Jun 14, 2024 | 344.81 | 347.50 | 341.69 | 346.84 | 2,588,962 | -1.04(-0.30%) |
Jun 13, 2024 | 345.90 | 348.69 | 343.07 | 347.88 | 3,391,699 | +3.74(+1.09%) |
Jun 12, 2024 | 347.03 | 350.49 | 343.06 | 344.14 | 4,792,889 | +8.42(+2.51%) |
Jun 11, 2024 | 333.00 | 336.31 | 330.32 | 335.72 | 3,250,794 | +3.16(+0.95%) |
Jun 10, 2024 | 327.00 | 332.80 | 326.50 | 332.56 | 2,691,018 | +5.53(+1.69%) |
Jun 07, 2024 | 325.73 | 328.82 | 323.93 | 327.03 | 2,583,814 | -4.07(-1.23%) |
Jun 06, 2024 | 329.80 | 331.84 | 328.06 | 331.10 | 2,978,953 | +0.84(+0.25%) |
Jun 05, 2024 | 328.50 | 330.46 | 325.92 | 330.26 | 2,423,196 | +2.00(+0.61%) |
Jun 04, 2024 | 326.87 | 329.79 | 325.10 | 328.26 | 4,296,548 | +0.25(+0.08%) |