Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 390.40 | 411.36 | 390.40 | 409.16 | 58,999 | +19.75(+5.07%) |
Aug 22, 2024 | 394.85 | 395.45 | 388.69 | 389.41 | 28,906 | -4.99(-1.27%) |
Aug 21, 2024 | 389.95 | 395.61 | 389.95 | 394.40 | 37,895 | +9.36(+2.43%) |
Aug 20, 2024 | 393.54 | 394.58 | 384.46 | 385.04 | 42,305 | -8.13(-2.07%) |
Aug 19, 2024 | 388.00 | 396.11 | 385.23 | 393.17 | 57,461 | +6.30(+1.63%) |
Aug 16, 2024 | 388.43 | 393.96 | 385.89 | 386.87 | 57,221 | -4.41(-1.13%) |
Aug 15, 2024 | 384.70 | 394.12 | 379.98 | 391.28 | 86,327 | +14.95(+3.97%) |
Aug 14, 2024 | 374.40 | 381.42 | 372.01 | 376.33 | 119,827 | +1.81(+0.48%) |
Aug 13, 2024 | 367.65 | 377.05 | 365.24 | 374.52 | 55,185 | +12.30(+3.40%) |
Aug 12, 2024 | 368.91 | 368.91 | 359.26 | 362.22 | 34,128 | -5.88(-1.60%) |
Aug 09, 2024 | 365.29 | 370.47 | 365.29 | 368.10 | 56,241 | +1.70(+0.46%) |
Aug 08, 2024 | 370.59 | 370.59 | 360.94 | 366.40 | 62,647 | +2.99(+0.82%) |
Aug 07, 2024 | 369.45 | 385.46 | 361.67 | 363.41 | 158,896 | -0.40(-0.11%) |
Aug 06, 2024 | 362.75 | 371.62 | 361.75 | 363.81 | 53,189 | +0.01(+0.00%) |
Aug 05, 2024 | 351.28 | 377.38 | 351.28 | 363.80 | 82,842 | -19.17(-5.01%) |
Aug 02, 2024 | 375.20 | 387.76 | 372.70 | 382.97 | 99,190 | -18.40(-4.58%) |
Aug 01, 2024 | 416.58 | 417.23 | 395.97 | 401.37 | 86,339 | -13.25(-3.20%) |
Jul 31, 2024 | 424.69 | 426.41 | 412.00 | 414.62 | 87,048 | -5.36(-1.28%) |
Jul 30, 2024 | 418.27 | 422.22 | 416.32 | 419.98 | 45,331 | +2.23(+0.53%) |
Jul 29, 2024 | 419.36 | 421.60 | 412.75 | 417.75 | 49,828 | +0.02(+0.00%) |
Jul 26, 2024 | 411.01 | 419.22 | 410.04 | 417.73 | 65,942 | +15.62(+3.88%) |
Jul 25, 2024 | 397.65 | 414.50 | 390.05 | 402.11 | 102,438 | +10.28(+2.62%) |
Jul 24, 2024 | 404.00 | 408.30 | 390.91 | 391.83 | 78,746 | -14.01(-3.45%) |
Jul 23, 2024 | 399.30 | 409.63 | 395.50 | 405.84 | 70,699 | +2.36(+0.58%) |
Jul 22, 2024 | 395.07 | 403.90 | 389.99 | 403.48 | 54,342 | +12.18(+3.11%) |
Jul 19, 2024 | 393.31 | 396.26 | 389.23 | 391.30 | 38,926 | -1.89(-0.48%) |
Jul 18, 2024 | 397.34 | 415.15 | 390.98 | 393.19 | 62,869 | -4.72(-1.19%) |
Jul 17, 2024 | 407.10 | 409.61 | 397.52 | 397.91 | 75,616 | -12.84(-3.13%) |
Jul 16, 2024 | 386.42 | 411.58 | 386.42 | 410.75 | 113,699 | +29.04(+7.61%) |
Jul 15, 2024 | 372.87 | 385.77 | 372.87 | 381.71 | 65,996 | +9.30(+2.50%) |
Jul 12, 2024 | 369.06 | 384.10 | 369.06 | 372.41 | 67,155 | +7.30(+2.00%) |
Jul 11, 2024 | 360.69 | 372.01 | 357.48 | 365.11 | 119,020 | +15.27(+4.36%) |
Jul 10, 2024 | 343.80 | 351.31 | 343.80 | 349.84 | 42,169 | +6.04(+1.76%) |
Jul 09, 2024 | 343.81 | 346.81 | 341.14 | 343.80 | 39,392 | -0.60(-0.17%) |
Jul 08, 2024 | 339.55 | 346.34 | 339.55 | 344.40 | 51,217 | +8.76(+2.61%) |
Jul 05, 2024 | 339.98 | 339.98 | 331.08 | 335.64 | 38,050 | -3.91(-1.15%) |
Jul 03, 2024 | 340.12 | 343.56 | 338.50 | 339.55 | 24,740 | +0.11(+0.03%) |
Jul 02, 2024 | 335.70 | 340.55 | 335.70 | 339.44 | 43,766 | +2.03(+0.60%) |
Jul 01, 2024 | 347.85 | 347.85 | 337.26 | 337.41 | 39,622 | -8.76(-2.53%) |
Jun 28, 2024 | 347.82 | 348.57 | 342.40 | 346.17 | 109,973 | +1.92(+0.56%) |
Jun 27, 2024 | 342.62 | 344.63 | 341.38 | 344.25 | 43,521 | +2.84(+0.83%) |
Jun 26, 2024 | 340.74 | 346.93 | 339.46 | 341.41 | 53,294 | -2.47(-0.72%) |
Jun 25, 2024 | 358.24 | 358.24 | 343.21 | 343.88 | 54,536 | -12.61(-3.54%) |
Jun 24, 2024 | 357.69 | 363.94 | 356.29 | 356.49 | 75,631 | -1.20(-0.34%) |
Jun 21, 2024 | 361.10 | 361.66 | 353.10 | 357.69 | 223,631 | -1.06(-0.30%) |
Jun 20, 2024 | 354.00 | 360.90 | 354.00 | 358.75 | 60,802 | +3.93(+1.11%) |
Jun 18, 2024 | 357.65 | 361.70 | 352.91 | 354.82 | 64,543 | -2.83(-0.79%) |
Jun 17, 2024 | 357.20 | 357.70 | 348.35 | 357.65 | 76,613 | +0.01(+0.00%) |
Jun 14, 2024 | 353.63 | 358.87 | 349.77 | 357.64 | 68,467 | -1.75(-0.49%) |
Jun 13, 2024 | 356.35 | 360.34 | 353.26 | 359.39 | 51,118 | +0.40(+0.11%) |
Jun 12, 2024 | 356.40 | 368.81 | 355.90 | 358.99 | 104,961 | +16.17(+4.72%) |
Jun 11, 2024 | 346.20 | 346.20 | 340.52 | 342.82 | 57,691 | -5.20(-1.49%) |
Jun 10, 2024 | 339.82 | 348.35 | 338.06 | 348.02 | 56,102 | +4.01(+1.17%) |
Jun 07, 2024 | 348.40 | 349.34 | 343.60 | 344.01 | 46,095 | -9.24(-2.62%) |
Jun 06, 2024 | 352.00 | 356.31 | 351.99 | 353.25 | 40,176 | -1.21(-0.34%) |
Jun 05, 2024 | 349.60 | 356.05 | 345.00 | 354.46 | 39,157 | +9.83(+2.85%) |
Jun 04, 2024 | 348.95 | 352.37 | 344.20 | 344.63 | 45,280 | -9.37(-2.65%) |