Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 482.10 | 483.56 | 475.64 | 479.38 | 520,116 | -0.62(-0.13%) |
Aug 22, 2024 | 475.18 | 480.71 | 475.18 | 480.00 | 990,079 | +4.53(+0.95%) |
Aug 21, 2024 | 472.93 | 476.84 | 471.43 | 475.47 | 546,019 | +1.93(+0.41%) |
Aug 20, 2024 | 471.84 | 474.54 | 470.50 | 473.54 | 601,818 | +3.46(+0.74%) |
Aug 19, 2024 | 467.92 | 471.94 | 467.41 | 470.08 | 479,827 | +3.36(+0.72%) |
Aug 16, 2024 | 466.61 | 467.92 | 463.71 | 466.72 | 429,692 | -0.40(-0.09%) |
Aug 15, 2024 | 466.58 | 469.78 | 465.01 | 467.12 | 528,150 | +0.97(+0.21%) |
Aug 14, 2024 | 464.39 | 467.02 | 461.84 | 466.15 | 807,126 | +1.68(+0.36%) |
Aug 13, 2024 | 464.24 | 466.92 | 461.96 | 464.47 | 893,136 | +3.89(+0.84%) |
Aug 12, 2024 | 464.80 | 465.00 | 459.53 | 460.58 | 581,334 | -4.35(-0.94%) |
Aug 09, 2024 | 459.93 | 465.30 | 458.00 | 464.93 | 649,044 | +5.15(+1.12%) |
Aug 08, 2024 | 451.22 | 461.08 | 450.00 | 459.78 | 630,012 | +8.73(+1.94%) |
Aug 07, 2024 | 452.20 | 461.97 | 450.50 | 451.05 | 713,816 | +2.03(+0.45%) |
Aug 06, 2024 | 443.00 | 455.60 | 443.00 | 449.02 | 879,925 | +8.85(+2.01%) |
Aug 05, 2024 | 452.86 | 452.86 | 439.23 | 440.17 | 1,326,147 | -20.42(-4.43%) |
Aug 02, 2024 | 456.59 | 461.89 | 449.88 | 460.59 | 1,284,875 | -0.29(-0.06%) |
Aug 01, 2024 | 458.60 | 461.77 | 456.75 | 460.88 | 1,086,717 | +4.40(+0.96%) |
Jul 31, 2024 | 462.65 | 462.66 | 453.96 | 456.48 | 918,454 | -1.58(-0.34%) |
Jul 30, 2024 | 454.77 | 459.05 | 450.65 | 458.06 | 1,009,002 | +7.90(+1.75%) |
Jul 29, 2024 | 449.92 | 452.00 | 446.22 | 450.16 | 567,953 | +1.41(+0.31%) |
Jul 26, 2024 | 440.10 | 452.62 | 439.69 | 448.75 | 884,406 | +11.54(+2.64%) |
Jul 25, 2024 | 435.97 | 447.32 | 435.92 | 437.21 | 1,073,242 | +3.40(+0.78%) |
Jul 24, 2024 | 451.00 | 452.59 | 431.01 | 433.81 | 1,282,132 | -18.08(-4.00%) |
Jul 23, 2024 | 450.23 | 457.67 | 440.00 | 451.89 | 1,449,617 | +1.53(+0.34%) |
Jul 22, 2024 | 445.65 | 450.37 | 443.52 | 450.36 | 1,222,932 | +8.22(+1.86%) |
Jul 19, 2024 | 451.38 | 451.38 | 441.53 | 442.14 | 1,314,830 | -6.69(-1.49%) |
Jul 18, 2024 | 451.60 | 457.24 | 448.47 | 448.83 | 847,013 | -7.22(-1.58%) |
Jul 17, 2024 | 451.00 | 458.24 | 448.01 | 456.05 | 908,826 | +3.69(+0.82%) |
Jul 16, 2024 | 451.31 | 452.60 | 448.68 | 452.36 | 770,892 | +5.66(+1.27%) |
Jul 15, 2024 | 448.32 | 449.57 | 445.99 | 446.70 | 673,764 | +0.72(+0.16%) |
Jul 12, 2024 | 444.81 | 451.19 | 443.89 | 445.98 | 786,404 | +2.73(+0.62%) |
Jul 11, 2024 | 440.05 | 443.79 | 439.05 | 443.25 | 637,098 | +5.96(+1.36%) |
Jul 10, 2024 | 436.84 | 437.32 | 430.77 | 437.29 | 573,373 | +1.34(+0.31%) |
Jul 09, 2024 | 435.80 | 437.30 | 432.85 | 435.95 | 375,320 | +3.45(+0.80%) |
Jul 08, 2024 | 432.78 | 434.13 | 430.68 | 432.50 | 499,057 | +0.24(+0.06%) |
Jul 05, 2024 | 425.99 | 432.78 | 423.25 | 432.26 | 536,863 | +6.27(+1.47%) |
Jul 03, 2024 | 425.61 | 427.35 | 425.44 | 425.99 | 195,498 | -0.02(-0.00%) |
Jul 02, 2024 | 420.98 | 426.61 | 418.12 | 426.01 | 401,467 | +4.52(+1.07%) |
Jul 01, 2024 | 424.03 | 427.59 | 418.31 | 421.49 | 668,423 | +0.56(+0.13%) |
Jun 28, 2024 | 419.42 | 424.83 | 418.69 | 420.93 | 923,555 | +1.53(+0.36%) |
Jun 27, 2024 | 419.51 | 420.70 | 416.33 | 419.40 | 526,402 | -0.26(-0.06%) |
Jun 26, 2024 | 424.25 | 424.25 | 417.70 | 419.66 | 933,384 | -7.87(-1.84%) |
Jun 25, 2024 | 426.05 | 427.68 | 423.07 | 427.53 | 528,088 | +1.89(+0.44%) |
Jun 24, 2024 | 423.02 | 428.79 | 420.52 | 425.64 | 534,472 | +3.75(+0.89%) |
Jun 21, 2024 | 422.86 | 423.60 | 419.75 | 421.89 | 1,041,053 | -0.82(-0.19%) |
Jun 20, 2024 | 420.09 | 423.99 | 417.91 | 422.71 | 761,753 | +2.63(+0.63%) |
Jun 18, 2024 | 412.25 | 420.86 | 412.00 | 420.08 | 808,977 | +7.77(+1.88%) |
Jun 17, 2024 | 407.43 | 413.04 | 406.85 | 412.31 | 437,573 | +4.19(+1.03%) |
Jun 14, 2024 | 407.39 | 408.39 | 402.26 | 408.12 | 461,998 | -2.50(-0.61%) |
Jun 13, 2024 | 411.00 | 411.92 | 407.85 | 410.62 | 481,317 | -1.44(-0.35%) |
Jun 12, 2024 | 408.10 | 416.40 | 405.94 | 412.06 | 744,600 | +8.74(+2.17%) |
Jun 11, 2024 | 400.00 | 403.57 | 398.88 | 403.32 | 485,588 | +1.46(+0.36%) |
Jun 10, 2024 | 402.31 | 402.96 | 399.76 | 401.86 | 562,340 | -1.84(-0.46%) |
Jun 07, 2024 | 403.57 | 406.86 | 402.08 | 403.70 | 631,462 | -3.12(-0.77%) |
Jun 06, 2024 | 410.72 | 411.49 | 405.91 | 406.82 | 577,558 | -3.29(-0.80%) |
Jun 05, 2024 | 406.96 | 410.25 | 403.08 | 410.11 | 482,295 | +3.61(+0.89%) |
Jun 04, 2024 | 401.75 | 407.41 | 401.10 | 406.50 | 611,471 | +4.85(+1.21%) |