Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 338.99 | 343.34 | 336.92 | 342.42 | 157,175 | +6.33(+1.88%) |
Aug 22, 2024 | 340.00 | 344.99 | 335.01 | 336.09 | 309,334 | -1.25(-0.37%) |
Aug 21, 2024 | 336.81 | 338.73 | 334.15 | 337.34 | 218,715 | +1.18(+0.35%) |
Aug 20, 2024 | 340.61 | 342.71 | 335.49 | 336.16 | 264,509 | -4.10(-1.20%) |
Aug 19, 2024 | 339.93 | 342.22 | 337.73 | 340.26 | 329,501 | +0.28(+0.08%) |
Aug 16, 2024 | 340.41 | 344.24 | 337.92 | 339.98 | 301,327 | -0.70(-0.21%) |
Aug 15, 2024 | 339.78 | 342.87 | 338.68 | 340.68 | 311,628 | +4.19(+1.25%) |
Aug 14, 2024 | 339.63 | 342.02 | 333.01 | 336.49 | 218,964 | -2.34(-0.69%) |
Aug 13, 2024 | 334.35 | 340.41 | 331.36 | 338.83 | 338,585 | +5.41(+1.62%) |
Aug 12, 2024 | 331.44 | 333.64 | 325.14 | 333.42 | 331,788 | +0.72(+0.22%) |
Aug 09, 2024 | 333.11 | 333.44 | 329.34 | 332.70 | 212,866 | -0.64(-0.19%) |
Aug 08, 2024 | 322.78 | 333.90 | 322.78 | 333.34 | 298,431 | +11.49(+3.57%) |
Aug 07, 2024 | 332.07 | 333.27 | 320.79 | 321.85 | 359,728 | -9.04(-2.73%) |
Aug 06, 2024 | 330.87 | 342.26 | 329.72 | 330.89 | 394,731 | +2.06(+0.63%) |
Aug 05, 2024 | 334.02 | 337.33 | 326.18 | 328.83 | 560,258 | -16.83(-4.87%) |
Aug 02, 2024 | 346.57 | 347.43 | 329.25 | 345.66 | 696,953 | -6.87(-1.95%) |
Aug 01, 2024 | 340.28 | 353.04 | 338.18 | 352.53 | 801,705 | +16.25(+4.83%) |
Jul 31, 2024 | 351.28 | 354.97 | 330.00 | 336.28 | 985,114 | +8.62(+2.63%) |
Jul 30, 2024 | 323.88 | 328.48 | 320.96 | 327.66 | 713,017 | +6.12(+1.90%) |
Jul 29, 2024 | 318.47 | 323.56 | 312.04 | 321.54 | 556,567 | +3.58(+1.13%) |
Jul 26, 2024 | 314.35 | 322.74 | 310.52 | 317.96 | 277,122 | +7.67(+2.47%) |
Jul 25, 2024 | 305.08 | 320.64 | 305.08 | 310.29 | 364,851 | +4.98(+1.63%) |
Jul 24, 2024 | 300.32 | 310.25 | 300.32 | 305.31 | 401,506 | +4.48(+1.49%) |
Jul 23, 2024 | 312.07 | 312.07 | 300.26 | 300.83 | 341,707 | -6.39(-2.08%) |
Jul 22, 2024 | 305.37 | 308.45 | 300.88 | 307.22 | 447,049 | +4.50(+1.49%) |
Jul 19, 2024 | 309.05 | 309.05 | 301.15 | 302.72 | 386,853 | -6.26(-2.03%) |
Jul 18, 2024 | 311.75 | 321.37 | 307.28 | 308.98 | 355,290 | -5.40(-1.72%) |
Jul 17, 2024 | 313.25 | 323.34 | 309.76 | 314.38 | 421,325 | -2.35(-0.74%) |
Jul 16, 2024 | 304.26 | 317.58 | 304.26 | 316.73 | 519,194 | +13.80(+4.56%) |
Jul 15, 2024 | 301.07 | 304.97 | 300.01 | 302.93 | 276,324 | +0.53(+0.18%) |
Jul 12, 2024 | 303.04 | 308.43 | 301.86 | 302.40 | 277,218 | +0.92(+0.31%) |
Jul 11, 2024 | 292.06 | 303.10 | 292.06 | 301.48 | 534,825 | +13.17(+4.57%) |
Jul 10, 2024 | 283.98 | 288.60 | 283.41 | 288.31 | 302,576 | +5.34(+1.89%) |
Jul 09, 2024 | 285.84 | 285.84 | 279.24 | 282.97 | 337,739 | -2.60(-0.91%) |
Jul 08, 2024 | 288.38 | 288.38 | 283.04 | 285.57 | 411,874 | -0.64(-0.22%) |
Jul 05, 2024 | 288.39 | 288.39 | 284.46 | 286.21 | 224,526 | -1.29(-0.45%) |
Jul 03, 2024 | 285.66 | 289.46 | 283.61 | 287.50 | 260,940 | +3.01(+1.06%) |
Jul 02, 2024 | 282.52 | 286.22 | 280.86 | 284.49 | 323,313 | +1.79(+0.63%) |
Jul 01, 2024 | 291.94 | 294.61 | 279.28 | 282.70 | 627,508 | -7.42(-2.56%) |
Jun 28, 2024 | 287.25 | 292.03 | 286.99 | 290.12 | 1,130,356 | +3.65(+1.27%) |
Jun 27, 2024 | 288.67 | 292.61 | 286.24 | 286.47 | 520,475 | -3.83(-1.32%) |
Jun 26, 2024 | 285.12 | 290.34 | 283.59 | 290.30 | 475,911 | +3.33(+1.16%) |
Jun 25, 2024 | 287.45 | 290.58 | 286.37 | 286.97 | 276,796 | -2.30(-0.80%) |
Jun 24, 2024 | 291.17 | 293.29 | 289.16 | 289.27 | 304,097 | -1.00(-0.34%) |
Jun 21, 2024 | 291.05 | 291.85 | 288.89 | 290.27 | 1,054,498 | +0.27(+0.09%) |
Jun 20, 2024 | 292.18 | 295.07 | 288.78 | 290.00 | 664,042 | -4.40(-1.49%) |
Jun 18, 2024 | 294.47 | 296.88 | 291.85 | 294.40 | 552,985 | +0.15(+0.05%) |
Jun 17, 2024 | 297.52 | 297.52 | 292.37 | 294.25 | 613,707 | -0.69(-0.23%) |
Jun 14, 2024 | 293.40 | 295.57 | 289.71 | 294.94 | 251,822 | -0.57(-0.19%) |
Jun 13, 2024 | 299.74 | 301.13 | 291.80 | 295.51 | 365,349 | -5.45(-1.81%) |
Jun 12, 2024 | 304.68 | 304.68 | 299.99 | 300.96 | 569,602 | +0.46(+0.15%) |
Jun 11, 2024 | 300.17 | 302.02 | 298.52 | 300.50 | 451,588 | -0.97(-0.32%) |
Jun 10, 2024 | 300.60 | 302.32 | 298.44 | 301.47 | 370,692 | -0.62(-0.21%) |
Jun 07, 2024 | 300.63 | 304.68 | 297.68 | 302.09 | 453,576 | +1.54(+0.51%) |
Jun 06, 2024 | 305.27 | 306.77 | 299.73 | 300.55 | 649,128 | -6.64(-2.16%) |
Jun 05, 2024 | 307.80 | 310.56 | 303.38 | 307.19 | 699,904 | -0.07(-0.02%) |
Jun 04, 2024 | 309.32 | 312.11 | 306.68 | 307.26 | 376,285 | -2.64(-0.85%) |