Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 694.13 | 696.07 | 678.63 | 686.73 | 2,353,390 | -2.23(-0.32%) |
Aug 22, 2024 | 691.00 | 701.50 | 686.24 | 688.96 | 2,728,708 | -8.16(-1.17%) |
Aug 21, 2024 | 697.00 | 701.00 | 691.38 | 697.12 | 2,234,932 | -1.42(-0.20%) |
Aug 20, 2024 | 688.86 | 711.33 | 688.25 | 698.54 | 4,810,523 | +10.01(+1.45%) |
Aug 19, 2024 | 674.07 | 688.84 | 672.91 | 688.53 | 3,014,632 | +14.46(+2.15%) |
Aug 16, 2024 | 669.43 | 680.23 | 665.36 | 674.07 | 3,511,051 | +10.85(+1.64%) |
Aug 15, 2024 | 668.49 | 673.19 | 659.80 | 663.22 | 3,208,258 | +1.54(+0.23%) |
Aug 14, 2024 | 648.70 | 663.57 | 648.70 | 661.68 | 4,011,200 | +13.66(+2.11%) |
Aug 13, 2024 | 638.56 | 650.97 | 635.50 | 648.02 | 2,638,817 | +14.88(+2.35%) |
Aug 12, 2024 | 631.00 | 639.00 | 627.07 | 633.14 | 2,331,352 | -0.80(-0.13%) |
Aug 09, 2024 | 622.99 | 636.62 | 622.99 | 633.94 | 1,980,838 | +3.59(+0.57%) |
Aug 08, 2024 | 621.99 | 632.29 | 616.02 | 630.35 | 3,281,647 | +18.87(+3.09%) |
Aug 07, 2024 | 616.07 | 632.00 | 610.64 | 611.48 | 3,183,312 | +1.91(+0.31%) |
Aug 06, 2024 | 600.62 | 622.45 | 600.62 | 609.57 | 4,316,162 | +11.02(+1.84%) |
Aug 05, 2024 | 587.04 | 604.56 | 587.04 | 598.55 | 4,042,818 | -15.09(-2.46%) |
Aug 02, 2024 | 620.98 | 625.27 | 608.35 | 613.64 | 3,525,887 | -11.21(-1.79%) |
Aug 01, 2024 | 629.25 | 646.71 | 617.61 | 624.85 | 3,718,033 | -3.50(-0.56%) |
Jul 31, 2024 | 626.57 | 633.60 | 622.58 | 628.35 | 3,132,932 | +5.77(+0.93%) |
Jul 30, 2024 | 630.17 | 634.69 | 617.00 | 622.58 | 3,494,853 | -4.38(-0.70%) |
Jul 29, 2024 | 634.61 | 634.61 | 623.93 | 626.96 | 2,399,471 | -4.41(-0.70%) |
Jul 26, 2024 | 645.00 | 646.99 | 629.77 | 631.37 | 3,120,661 | -2.72(-0.43%) |
Jul 25, 2024 | 641.00 | 649.98 | 621.70 | 634.09 | 4,553,227 | -1.90(-0.30%) |
Jul 24, 2024 | 635.74 | 652.42 | 632.67 | 635.99 | 4,887,103 | -6.77(-1.05%) |
Jul 23, 2024 | 647.50 | 649.91 | 641.00 | 642.76 | 2,460,142 | -4.74(-0.73%) |
Jul 22, 2024 | 639.50 | 656.29 | 632.60 | 647.50 | 5,218,756 | +14.16(+2.24%) |
Jul 19, 2024 | 660.64 | 678.97 | 629.12 | 633.34 | 9,815,683 | -9.70(-1.51%) |
Jul 18, 2024 | 656.60 | 657.04 | 639.16 | 643.04 | 7,545,911 | -4.42(-0.68%) |
Jul 17, 2024 | 650.00 | 650.45 | 639.47 | 647.46 | 4,014,821 | -8.86(-1.35%) |
Jul 16, 2024 | 661.80 | 663.67 | 649.13 | 656.32 | 2,683,549 | -0.13(-0.02%) |
Jul 15, 2024 | 647.50 | 667.54 | 646.63 | 656.45 | 3,206,150 | +8.85(+1.37%) |
Jul 12, 2024 | 652.75 | 655.92 | 643.71 | 647.60 | 3,355,761 | -5.15(-0.79%) |
Jul 11, 2024 | 672.49 | 672.49 | 647.44 | 652.75 | 5,110,677 | -24.90(-3.67%) |
Jul 10, 2024 | 685.02 | 687.22 | 673.16 | 677.65 | 2,649,259 | -8.09(-1.18%) |
Jul 09, 2024 | 690.00 | 695.27 | 684.72 | 685.74 | 2,598,139 | +0.00(+0.00%) |
Jul 08, 2024 | 687.00 | 688.86 | 681.49 | 685.74 | 1,929,544 | -4.91(-0.71%) |
Jul 05, 2024 | 682.51 | 697.49 | 677.23 | 690.65 | 2,659,068 | +8.14(+1.19%) |
Jul 03, 2024 | 677.48 | 683.75 | 675.50 | 682.51 | 1,403,547 | +2.93(+0.43%) |
Jul 02, 2024 | 673.54 | 681.74 | 670.07 | 679.58 | 2,410,455 | +5.97(+0.89%) |
Jul 01, 2024 | 674.89 | 675.02 | 663.78 | 673.61 | 2,212,013 | -1.27(-0.19%) |
Jun 28, 2024 | 679.00 | 687.00 | 673.08 | 674.88 | 3,412,423 | -9.46(-1.38%) |
Jun 27, 2024 | 679.35 | 688.57 | 678.14 | 684.34 | 2,404,324 | +6.65(+0.98%) |
Jun 26, 2024 | 672.41 | 682.96 | 670.02 | 677.69 | 3,545,141 | +5.28(+0.79%) |
Jun 25, 2024 | 673.44 | 673.66 | 662.30 | 672.41 | 2,277,829 | +3.39(+0.51%) |
Jun 24, 2024 | 685.00 | 685.50 | 664.50 | 669.02 | 3,913,577 | -17.10(-2.49%) |
Jun 21, 2024 | 683.26 | 686.90 | 678.10 | 686.12 | 4,567,358 | +7.09(+1.04%) |
Jun 20, 2024 | 681.80 | 689.88 | 673.72 | 679.03 | 2,585,710 | -6.64(-0.97%) |
Jun 18, 2024 | 675.63 | 687.06 | 674.64 | 685.67 | 2,943,777 | +9.84(+1.46%) |
Jun 17, 2024 | 669.11 | 682.71 | 665.11 | 675.83 | 3,630,874 | +6.45(+0.96%) |
Jun 14, 2024 | 655.05 | 675.58 | 652.64 | 669.38 | 4,447,179 | +16.12(+2.47%) |
Jun 13, 2024 | 644.00 | 655.25 | 642.35 | 653.26 | 1,861,559 | +3.20(+0.49%) |
Jun 12, 2024 | 652.21 | 655.78 | 643.11 | 650.06 | 2,093,097 | +1.51(+0.23%) |
Jun 11, 2024 | 640.72 | 650.19 | 640.52 | 648.55 | 2,165,952 | +4.05(+0.63%) |
Jun 10, 2024 | 641.01 | 644.79 | 635.59 | 644.50 | 2,071,837 | +3.03(+0.47%) |
Jun 07, 2024 | 649.38 | 650.40 | 640.24 | 641.47 | 1,876,633 | -7.05(-1.09%) |
Jun 06, 2024 | 644.89 | 657.99 | 644.24 | 648.52 | 2,465,528 | -1.75(-0.27%) |
Jun 05, 2024 | 634.02 | 651.25 | 628.25 | 650.27 | 2,682,118 | +18.65(+2.95%) |
Jun 04, 2024 | 633.78 | 635.23 | 626.44 | 631.62 | 3,165,414 | -2.17(-0.34%) |