Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 483.00 | 488.48 | 482.33 | 483.21 | 885,010 | +1.05(+0.22%) |
Aug 19, 2024 | 475.44 | 482.78 | 475.44 | 482.16 | 977,875 | +3.18(+0.66%) |
Aug 16, 2024 | 478.01 | 482.50 | 477.10 | 478.98 | 809,103 | -1.19(-0.25%) |
Aug 15, 2024 | 476.87 | 480.54 | 474.16 | 480.17 | 1,599,479 | +8.96(+1.90%) |
Aug 14, 2024 | 468.78 | 473.75 | 466.34 | 471.21 | 1,109,591 | +1.98(+0.42%) |
Aug 13, 2024 | 468.23 | 470.49 | 463.01 | 469.23 | 891,654 | +3.70(+0.79%) |
Aug 12, 2024 | 464.76 | 466.81 | 458.26 | 465.53 | 1,013,830 | +2.10(+0.45%) |
Aug 09, 2024 | 462.59 | 465.70 | 460.12 | 463.43 | 1,022,573 | -0.19(-0.04%) |
Aug 08, 2024 | 453.60 | 464.13 | 451.06 | 463.61 | 1,289,259 | +14.35(+3.19%) |
Aug 07, 2024 | 452.00 | 461.71 | 448.59 | 449.26 | 1,713,111 | +1.60(+0.36%) |
Aug 06, 2024 | 439.01 | 456.24 | 438.66 | 447.66 | 1,685,992 | +9.66(+2.21%) |
Aug 05, 2024 | 437.55 | 444.57 | 429.60 | 438.00 | 2,459,248 | -11.73(-2.61%) |
Aug 02, 2024 | 455.73 | 455.73 | 439.89 | 449.73 | 2,061,976 | -1.21(-0.27%) |
Aug 01, 2024 | 443.30 | 452.72 | 443.30 | 450.94 | 2,018,290 | +6.33(+1.42%) |
Jul 31, 2024 | 438.50 | 447.31 | 432.40 | 444.61 | 1,763,187 | +11.92(+2.75%) |
Jul 30, 2024 | 443.66 | 448.57 | 431.56 | 432.69 | 1,546,970 | -10.97(-2.47%) |
Jul 29, 2024 | 446.60 | 448.27 | 439.41 | 443.66 | 1,120,445 | +2.36(+0.53%) |
Jul 26, 2024 | 438.60 | 446.16 | 432.87 | 441.30 | 1,196,599 | +4.56(+1.04%) |
Jul 25, 2024 | 453.22 | 457.37 | 436.20 | 436.74 | 1,819,084 | -17.28(-3.81%) |
Jul 24, 2024 | 455.25 | 460.59 | 452.25 | 454.02 | 2,296,865 | -1.04(-0.23%) |
Jul 23, 2024 | 459.10 | 462.61 | 454.36 | 455.06 | 1,752,908 | -6.06(-1.31%) |
Jul 22, 2024 | 462.33 | 468.78 | 459.18 | 461.12 | 2,574,066 | +6.11(+1.34%) |
Jul 19, 2024 | 449.43 | 456.81 | 439.00 | 455.01 | 4,201,318 | +38.87(+9.34%) |
Jul 18, 2024 | 425.00 | 427.33 | 413.82 | 416.14 | 3,854,582 | -10.09(-2.37%) |
Jul 17, 2024 | 430.01 | 436.32 | 426.01 | 426.23 | 2,388,560 | -11.78(-2.69%) |
Jul 16, 2024 | 440.84 | 442.09 | 433.22 | 438.01 | 1,435,566 | +0.76(+0.17%) |
Jul 15, 2024 | 444.00 | 444.39 | 433.91 | 437.25 | 1,573,064 | -6.91(-1.56%) |
Jul 12, 2024 | 442.84 | 447.14 | 439.61 | 444.16 | 1,151,602 | +0.66(+0.15%) |
Jul 11, 2024 | 444.74 | 449.00 | 442.70 | 443.50 | 1,818,516 | -1.24(-0.28%) |
Jul 10, 2024 | 441.69 | 445.48 | 438.85 | 444.74 | 1,082,898 | +2.44(+0.55%) |
Jul 09, 2024 | 447.62 | 447.62 | 441.27 | 442.30 | 889,408 | -2.23(-0.50%) |
Jul 08, 2024 | 442.04 | 445.96 | 441.56 | 444.53 | 1,280,692 | +0.77(+0.17%) |
Jul 05, 2024 | 437.94 | 445.05 | 433.44 | 443.76 | 1,114,524 | +8.95(+2.06%) |
Jul 03, 2024 | 439.00 | 439.00 | 432.90 | 434.81 | 826,376 | -4.00(-0.91%) |
Jul 02, 2024 | 436.31 | 439.64 | 432.20 | 438.81 | 1,091,564 | +2.57(+0.59%) |
Jul 01, 2024 | 445.85 | 448.10 | 433.79 | 436.24 | 1,658,800 | -8.61(-1.94%) |
Jun 28, 2024 | 444.74 | 447.11 | 441.49 | 444.85 | 3,106,193 | -0.26(-0.06%) |
Jun 27, 2024 | 442.10 | 445.79 | 439.61 | 445.11 | 1,226,098 | +2.55(+0.58%) |
Jun 26, 2024 | 441.25 | 443.83 | 437.71 | 442.56 | 1,360,337 | +0.25(+0.06%) |
Jun 25, 2024 | 431.12 | 443.81 | 430.49 | 442.31 | 2,636,963 | +13.27(+3.09%) |
Jun 24, 2024 | 432.78 | 435.70 | 426.97 | 429.04 | 1,610,047 | -3.52(-0.81%) |
Jun 21, 2024 | 436.08 | 436.08 | 430.00 | 432.56 | 2,777,856 | +0.01(+0.00%) |
Jun 20, 2024 | 435.99 | 437.20 | 428.67 | 432.55 | 1,291,094 | -2.45(-0.56%) |
Jun 18, 2024 | 429.05 | 436.94 | 428.75 | 435.00 | 1,384,586 | +5.00(+1.16%) |
Jun 17, 2024 | 425.36 | 431.60 | 423.58 | 430.00 | 1,125,059 | +4.22(+0.99%) |
Jun 14, 2024 | 418.80 | 426.31 | 413.98 | 425.78 | 940,998 | +2.88(+0.68%) |
Jun 13, 2024 | 424.74 | 428.00 | 422.51 | 422.90 | 1,142,889 | -5.20(-1.21%) |
Jun 12, 2024 | 421.06 | 428.86 | 420.86 | 428.10 | 1,251,643 | +9.32(+2.23%) |
Jun 11, 2024 | 417.04 | 420.22 | 415.20 | 418.78 | 907,839 | +0.40(+0.10%) |
Jun 10, 2024 | 416.60 | 419.87 | 413.52 | 418.38 | 815,824 | +0.77(+0.18%) |
Jun 07, 2024 | 418.13 | 420.57 | 415.80 | 417.61 | 1,199,563 | -0.54(-0.13%) |
Jun 06, 2024 | 413.92 | 419.17 | 405.08 | 418.15 | 1,733,321 | +0.91(+0.22%) |
Jun 05, 2024 | 407.72 | 418.14 | 407.33 | 417.24 | 2,226,559 | +10.63(+2.61%) |
Jun 04, 2024 | 402.55 | 408.01 | 397.47 | 406.61 | 936,055 | +2.75(+0.68%) |