Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 426.54 | 430.76 | 425.56 | 430.40 | 680,887 | +5.94(+1.40%) |
Aug 22, 2024 | 426.78 | 427.42 | 423.05 | 424.46 | 660,505 | -1.26(-0.30%) |
Aug 21, 2024 | 425.84 | 429.32 | 424.09 | 425.72 | 708,460 | -0.66(-0.15%) |
Aug 20, 2024 | 424.41 | 426.87 | 423.61 | 426.38 | 425,827 | +3.94(+0.93%) |
Aug 19, 2024 | 422.01 | 423.26 | 420.38 | 422.44 | 411,918 | +1.07(+0.25%) |
Aug 16, 2024 | 422.55 | 423.47 | 418.98 | 421.37 | 438,177 | -0.57(-0.14%) |
Aug 15, 2024 | 420.38 | 424.55 | 418.38 | 421.94 | 630,822 | +3.35(+0.80%) |
Aug 14, 2024 | 411.20 | 419.57 | 411.20 | 418.59 | 1,023,194 | +6.59(+1.60%) |
Aug 13, 2024 | 413.55 | 417.43 | 411.84 | 412.00 | 782,881 | -0.76(-0.18%) |
Aug 12, 2024 | 410.76 | 414.03 | 408.92 | 412.76 | 486,311 | +2.00(+0.49%) |
Aug 09, 2024 | 411.50 | 413.28 | 406.59 | 410.76 | 340,435 | -1.42(-0.34%) |
Aug 08, 2024 | 405.85 | 412.88 | 403.20 | 412.18 | 484,177 | +7.84(+1.94%) |
Aug 07, 2024 | 407.69 | 412.64 | 404.07 | 404.34 | 950,256 | +1.49(+0.37%) |
Aug 06, 2024 | 401.36 | 411.90 | 401.36 | 402.85 | 1,562,156 | +3.21(+0.80%) |
Aug 05, 2024 | 400.01 | 410.77 | 396.70 | 399.64 | 1,407,933 | -10.66(-2.60%) |
Aug 02, 2024 | 399.52 | 410.67 | 396.11 | 410.30 | 1,294,800 | +11.72(+2.94%) |
Aug 01, 2024 | 399.86 | 403.53 | 394.23 | 398.58 | 857,507 | -0.34(-0.09%) |
Jul 31, 2024 | 398.24 | 400.90 | 395.88 | 398.92 | 678,374 | +3.59(+0.91%) |
Jul 30, 2024 | 397.63 | 402.56 | 393.97 | 395.33 | 544,224 | -0.09(-0.02%) |
Jul 29, 2024 | 394.11 | 397.75 | 393.92 | 395.42 | 351,180 | +1.71(+0.43%) |
Jul 26, 2024 | 385.60 | 395.85 | 385.60 | 393.71 | 408,127 | +8.06(+2.09%) |
Jul 25, 2024 | 393.15 | 395.05 | 385.17 | 385.65 | 827,588 | -4.95(-1.27%) |
Jul 24, 2024 | 395.05 | 395.36 | 389.51 | 390.60 | 542,000 | -5.95(-1.50%) |
Jul 23, 2024 | 396.32 | 399.62 | 395.81 | 396.55 | 444,691 | +0.40(+0.10%) |
Jul 22, 2024 | 392.27 | 396.28 | 390.77 | 396.15 | 596,488 | +5.96(+1.53%) |
Jul 19, 2024 | 396.85 | 396.85 | 388.77 | 390.19 | 809,347 | -4.27(-1.08%) |
Jul 18, 2024 | 393.99 | 395.72 | 392.39 | 394.46 | 397,298 | +0.75(+0.19%) |
Jul 17, 2024 | 395.06 | 396.04 | 391.10 | 393.71 | 523,797 | -2.36(-0.60%) |
Jul 16, 2024 | 395.56 | 398.88 | 394.74 | 396.07 | 514,369 | +1.68(+0.43%) |
Jul 15, 2024 | 390.34 | 394.60 | 390.06 | 394.39 | 535,003 | +4.23(+1.08%) |
Jul 12, 2024 | 389.30 | 394.50 | 388.84 | 390.16 | 482,628 | +1.47(+0.38%) |
Jul 11, 2024 | 390.36 | 392.80 | 386.53 | 388.69 | 604,888 | -2.36(-0.60%) |
Jul 10, 2024 | 392.52 | 392.52 | 387.98 | 391.05 | 636,577 | +0.33(+0.08%) |
Jul 09, 2024 | 391.22 | 392.34 | 389.64 | 390.72 | 627,080 | +0.15(+0.04%) |
Jul 08, 2024 | 388.31 | 391.50 | 388.00 | 390.57 | 696,526 | +3.70(+0.96%) |
Jul 05, 2024 | 387.17 | 387.18 | 384.51 | 386.87 | 859,652 | +1.07(+0.28%) |
Jul 03, 2024 | 386.32 | 388.33 | 385.06 | 385.80 | 277,115 | -0.96(-0.25%) |
Jul 02, 2024 | 387.07 | 388.17 | 384.99 | 386.76 | 368,084 | +0.39(+0.10%) |
Jul 01, 2024 | 389.08 | 389.08 | 384.66 | 386.37 | 427,802 | +0.32(+0.08%) |
Jun 28, 2024 | 386.75 | 389.87 | 385.31 | 386.05 | 1,737,728 | -0.35(-0.09%) |
Jun 27, 2024 | 385.88 | 387.97 | 384.15 | 386.40 | 612,194 | +2.17(+0.56%) |
Jun 26, 2024 | 387.37 | 387.37 | 380.72 | 384.23 | 658,837 | -6.13(-1.57%) |
Jun 25, 2024 | 388.69 | 391.65 | 387.41 | 390.36 | 857,257 | +2.20(+0.57%) |
Jun 24, 2024 | 386.17 | 390.90 | 385.53 | 388.16 | 702,447 | +2.12(+0.55%) |
Jun 21, 2024 | 385.90 | 386.34 | 382.85 | 386.04 | 1,047,862 | +1.44(+0.37%) |
Jun 20, 2024 | 383.43 | 385.67 | 382.59 | 384.60 | 879,174 | +1.00(+0.26%) |
Jun 18, 2024 | 383.47 | 384.63 | 379.75 | 383.60 | 598,197 | +0.78(+0.20%) |
Jun 17, 2024 | 376.00 | 382.92 | 375.81 | 382.82 | 538,237 | +7.41(+1.97%) |
Jun 14, 2024 | 370.76 | 376.06 | 370.00 | 375.41 | 593,723 | -0.32(-0.09%) |
Jun 13, 2024 | 377.82 | 380.61 | 372.25 | 375.73 | 575,134 | -2.63(-0.70%) |
Jun 12, 2024 | 379.00 | 379.80 | 376.32 | 378.36 | 681,560 | +2.44(+0.65%) |
Jun 11, 2024 | 372.60 | 376.06 | 370.64 | 375.92 | 669,929 | +3.09(+0.83%) |
Jun 10, 2024 | 369.73 | 373.00 | 369.04 | 372.83 | 584,267 | +2.73(+0.74%) |
Jun 07, 2024 | 369.76 | 372.78 | 368.95 | 370.10 | 401,076 | +0.59(+0.16%) |
Jun 06, 2024 | 369.83 | 369.83 | 366.23 | 369.51 | 396,735 | -0.18(-0.05%) |
Jun 05, 2024 | 370.04 | 371.04 | 364.32 | 369.69 | 641,643 | +1.43(+0.39%) |
Jun 04, 2024 | 365.24 | 368.53 | 364.29 | 368.26 | 703,391 | +2.81(+0.77%) |