Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 467.83 | 476.47 | 467.83 | 474.17 | 74,150 | +6.83(+1.46%) |
Aug 15, 2024 | 467.65 | 470.70 | 465.24 | 467.34 | 47,493 | +1.93(+0.41%) |
Aug 14, 2024 | 455.97 | 466.26 | 455.97 | 465.41 | 90,072 | +11.25(+2.48%) |
Aug 13, 2024 | 452.61 | 457.00 | 450.43 | 454.16 | 41,584 | +2.63(+0.58%) |
Aug 12, 2024 | 450.74 | 457.90 | 449.73 | 451.53 | 37,360 | +1.58(+0.35%) |
Aug 09, 2024 | 445.66 | 450.00 | 444.00 | 449.95 | 33,518 | +4.75(+1.07%) |
Aug 08, 2024 | 439.00 | 447.56 | 439.00 | 445.20 | 42,377 | +6.88(+1.57%) |
Aug 07, 2024 | 440.43 | 445.03 | 437.08 | 438.32 | 76,140 | -1.18(-0.27%) |
Aug 06, 2024 | 436.36 | 444.00 | 434.60 | 439.50 | 56,665 | +2.84(+0.65%) |
Aug 05, 2024 | 425.73 | 439.99 | 422.18 | 436.66 | 71,262 | -1.24(-0.28%) |
Aug 02, 2024 | 436.68 | 440.75 | 430.47 | 437.90 | 91,256 | -1.82(-0.41%) |
Aug 01, 2024 | 441.30 | 441.30 | 433.25 | 439.72 | 40,389 | -1.43(-0.32%) |
Jul 31, 2024 | 440.62 | 445.30 | 436.56 | 441.15 | 116,172 | -1.48(-0.33%) |
Jul 30, 2024 | 428.96 | 444.80 | 426.88 | 442.63 | 73,071 | +16.31(+3.83%) |
Jul 29, 2024 | 421.68 | 433.59 | 417.35 | 426.32 | 69,287 | +4.94(+1.17%) |
Jul 26, 2024 | 396.72 | 423.16 | 372.68 | 421.38 | 141,795 | +33.87(+8.74%) |
Jul 25, 2024 | 384.90 | 392.36 | 383.29 | 387.51 | 92,175 | +3.98(+1.04%) |
Jul 24, 2024 | 386.07 | 389.48 | 383.48 | 383.53 | 65,829 | -4.67(-1.20%) |
Jul 23, 2024 | 386.15 | 389.44 | 383.80 | 388.20 | 46,902 | +3.94(+1.03%) |
Jul 22, 2024 | 379.20 | 384.80 | 379.20 | 384.26 | 40,475 | +6.92(+1.83%) |
Jul 19, 2024 | 379.91 | 379.91 | 376.17 | 377.34 | 46,171 | -3.90(-1.02%) |
Jul 18, 2024 | 381.05 | 385.47 | 381.05 | 381.24 | 39,824 | -0.93(-0.24%) |
Jul 17, 2024 | 379.49 | 385.94 | 379.49 | 382.17 | 47,733 | +2.23(+0.59%) |
Jul 16, 2024 | 375.29 | 382.00 | 373.42 | 379.94 | 51,997 | +5.37(+1.43%) |
Jul 15, 2024 | 370.64 | 377.20 | 370.64 | 374.57 | 40,869 | +5.32(+1.44%) |
Jul 12, 2024 | 364.42 | 369.94 | 364.25 | 369.25 | 40,769 | +6.78(+1.87%) |
Jul 11, 2024 | 359.52 | 365.29 | 359.52 | 362.47 | 38,687 | +4.53(+1.27%) |
Jul 10, 2024 | 356.31 | 361.25 | 356.31 | 357.94 | 31,001 | +1.38(+0.39%) |
Jul 09, 2024 | 367.77 | 367.77 | 355.94 | 356.56 | 73,784 | -11.25(-3.06%) |
Jul 08, 2024 | 366.96 | 370.60 | 365.56 | 367.81 | 56,928 | +2.90(+0.79%) |
Jul 05, 2024 | 364.42 | 365.33 | 361.87 | 364.92 | 31,439 | +0.49(+0.13%) |
Jul 03, 2024 | 366.93 | 368.57 | 362.90 | 364.43 | 76,137 | -0.85(-0.23%) |
Jul 02, 2024 | 361.81 | 366.20 | 361.81 | 365.27 | 50,997 | +2.23(+0.61%) |
Jul 01, 2024 | 362.94 | 365.63 | 360.59 | 363.04 | 59,124 | +1.89(+0.52%) |
Jun 28, 2024 | 361.20 | 365.68 | 357.67 | 361.15 | 58,335 | +0.20(+0.06%) |
Jun 27, 2024 | 358.42 | 361.18 | 356.82 | 360.95 | 56,420 | +3.18(+0.89%) |
Jun 26, 2024 | 363.71 | 363.71 | 353.71 | 357.77 | 230,199 | -6.79(-1.86%) |
Jun 25, 2024 | 360.22 | 367.82 | 358.06 | 364.56 | 118,775 | +3.48(+0.96%) |
Jun 24, 2024 | 358.76 | 365.10 | 358.76 | 361.08 | 65,423 | +3.31(+0.92%) |
Jun 21, 2024 | 356.10 | 360.19 | 351.73 | 357.77 | 195,401 | +5.57(+1.58%) |
Jun 20, 2024 | 354.44 | 358.05 | 350.85 | 352.20 | 58,535 | -3.47(-0.98%) |
Jun 18, 2024 | 354.61 | 359.04 | 354.61 | 355.67 | 39,580 | +1.45(+0.41%) |
Jun 17, 2024 | 348.09 | 356.29 | 348.09 | 354.21 | 51,790 | +5.60(+1.61%) |
Jun 14, 2024 | 347.05 | 349.69 | 343.90 | 348.61 | 59,191 | -0.90(-0.26%) |
Jun 13, 2024 | 351.27 | 351.27 | 345.16 | 349.51 | 48,509 | -2.64(-0.75%) |
Jun 12, 2024 | 354.39 | 356.36 | 349.16 | 352.15 | 69,310 | -0.41(-0.12%) |
Jun 11, 2024 | 355.73 | 355.73 | 349.71 | 352.56 | 87,999 | -4.74(-1.33%) |
Jun 10, 2024 | 353.17 | 357.37 | 349.92 | 357.30 | 76,670 | +1.06(+0.30%) |
Jun 07, 2024 | 360.56 | 364.14 | 355.83 | 356.25 | 44,972 | -4.70(-1.30%) |
Jun 06, 2024 | 359.44 | 362.06 | 354.97 | 360.95 | 45,294 | +1.59(+0.44%) |
Jun 05, 2024 | 362.06 | 362.54 | 356.36 | 359.36 | 41,104 | -0.53(-0.15%) |
Jun 04, 2024 | 361.31 | 362.01 | 357.49 | 359.89 | 44,451 | -1.42(-0.39%) |