Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 407.69 | 412.96 | 407.61 | 410.87 | 192,760 | +2.15(+0.53%) |
Aug 15, 2024 | 406.02 | 408.85 | 404.15 | 408.72 | 167,849 | +4.39(+1.09%) |
Aug 14, 2024 | 401.06 | 404.71 | 398.47 | 404.33 | 193,380 | +3.27(+0.82%) |
Aug 13, 2024 | 399.11 | 402.67 | 399.11 | 401.06 | 165,853 | +4.02(+1.01%) |
Aug 12, 2024 | 403.80 | 404.52 | 395.89 | 397.04 | 131,387 | -5.99(-1.49%) |
Aug 09, 2024 | 403.45 | 404.29 | 400.10 | 403.03 | 133,794 | -0.75(-0.19%) |
Aug 08, 2024 | 400.00 | 405.64 | 400.00 | 403.78 | 246,722 | +2.59(+0.65%) |
Aug 07, 2024 | 406.09 | 413.22 | 400.76 | 401.19 | 253,112 | -3.47(-0.86%) |
Aug 06, 2024 | 402.99 | 409.66 | 402.99 | 404.66 | 178,411 | +2.82(+0.70%) |
Aug 05, 2024 | 410.64 | 410.64 | 401.72 | 401.84 | 205,559 | -12.72(-3.07%) |
Aug 02, 2024 | 409.45 | 414.74 | 406.72 | 414.56 | 207,964 | +5.85(+1.43%) |
Aug 01, 2024 | 412.75 | 414.15 | 406.58 | 408.71 | 207,300 | -4.38(-1.06%) |
Jul 31, 2024 | 417.03 | 417.37 | 410.20 | 413.09 | 377,096 | -3.73(-0.89%) |
Jul 30, 2024 | 413.33 | 417.37 | 410.44 | 416.82 | 270,518 | +5.52(+1.34%) |
Jul 29, 2024 | 414.55 | 416.08 | 411.11 | 411.30 | 283,335 | -4.03(-0.97%) |
Jul 26, 2024 | 412.79 | 419.83 | 412.57 | 415.33 | 213,657 | +3.67(+0.89%) |
Jul 25, 2024 | 407.00 | 417.92 | 406.34 | 411.66 | 212,420 | +8.45(+2.10%) |
Jul 24, 2024 | 411.00 | 415.56 | 401.21 | 403.21 | 375,695 | -12.93(-3.11%) |
Jul 23, 2024 | 426.87 | 427.35 | 405.89 | 416.14 | 312,765 | -13.11(-3.05%) |
Jul 22, 2024 | 426.21 | 429.35 | 421.40 | 429.25 | 249,209 | +4.93(+1.16%) |
Jul 19, 2024 | 433.34 | 433.34 | 417.10 | 424.32 | 306,104 | -7.31(-1.69%) |
Jul 18, 2024 | 439.13 | 443.15 | 431.29 | 431.63 | 190,134 | -9.28(-2.10%) |
Jul 17, 2024 | 440.29 | 446.77 | 438.70 | 440.91 | 335,258 | -1.33(-0.30%) |
Jul 16, 2024 | 429.78 | 443.76 | 428.81 | 442.24 | 277,115 | +13.70(+3.20%) |
Jul 15, 2024 | 425.24 | 429.14 | 424.31 | 428.54 | 144,416 | +4.64(+1.09%) |
Jul 12, 2024 | 421.11 | 426.87 | 420.78 | 423.90 | 171,356 | +4.80(+1.15%) |
Jul 11, 2024 | 416.07 | 419.77 | 414.63 | 419.10 | 129,180 | +4.45(+1.07%) |
Jul 10, 2024 | 411.53 | 415.83 | 410.48 | 414.65 | 185,271 | +2.91(+0.71%) |
Jul 09, 2024 | 418.39 | 419.83 | 410.09 | 411.74 | 194,185 | -6.13(-1.47%) |
Jul 08, 2024 | 425.00 | 425.00 | 415.11 | 417.87 | 237,280 | -5.54(-1.31%) |
Jul 05, 2024 | 417.02 | 423.97 | 413.62 | 423.41 | 215,723 | +6.65(+1.60%) |
Jul 03, 2024 | 415.15 | 419.98 | 414.29 | 416.76 | 135,657 | +0.75(+0.18%) |
Jul 02, 2024 | 411.31 | 416.53 | 411.31 | 416.01 | 269,806 | +4.85(+1.18%) |
Jul 01, 2024 | 408.98 | 412.67 | 406.89 | 411.16 | 300,685 | +2.89(+0.71%) |
Jun 28, 2024 | 415.05 | 417.02 | 405.88 | 408.27 | 1,081,025 | -6.73(-1.62%) |
Jun 27, 2024 | 415.26 | 418.34 | 413.19 | 415.00 | 310,949 | -0.66(-0.16%) |
Jun 26, 2024 | 415.64 | 417.56 | 407.73 | 415.66 | 358,541 | -3.54(-0.84%) |
Jun 25, 2024 | 424.60 | 427.90 | 418.19 | 419.20 | 394,516 | -5.69(-1.34%) |
Jun 24, 2024 | 423.97 | 435.38 | 421.31 | 424.89 | 632,255 | +1.16(+0.27%) |
Jun 21, 2024 | 420.61 | 430.00 | 413.04 | 423.73 | 984,481 | +15.38(+3.77%) |
Jun 20, 2024 | 409.71 | 411.89 | 406.78 | 408.35 | 548,176 | +1.18(+0.29%) |
Jun 18, 2024 | 406.20 | 410.42 | 404.51 | 407.17 | 420,375 | +0.44(+0.11%) |
Jun 17, 2024 | 399.79 | 407.01 | 399.49 | 406.73 | 339,566 | +4.99(+1.24%) |
Jun 14, 2024 | 399.70 | 403.01 | 399.44 | 401.74 | 204,104 | -1.05(-0.26%) |
Jun 13, 2024 | 405.07 | 405.54 | 399.09 | 402.79 | 162,943 | -3.41(-0.84%) |
Jun 12, 2024 | 410.25 | 411.23 | 404.73 | 406.20 | 182,442 | -2.06(-0.50%) |
Jun 11, 2024 | 405.56 | 408.29 | 403.16 | 408.26 | 237,457 | +2.02(+0.50%) |
Jun 10, 2024 | 409.52 | 409.85 | 405.74 | 406.24 | 343,786 | -3.69(-0.90%) |
Jun 07, 2024 | 410.05 | 411.79 | 406.93 | 409.93 | 197,412 | -0.17(-0.04%) |
Jun 06, 2024 | 400.27 | 410.12 | 399.03 | 410.10 | 315,172 | +8.98(+2.24%) |
Jun 05, 2024 | 396.18 | 402.19 | 391.84 | 401.12 | 260,222 | +4.97(+1.25%) |
Jun 04, 2024 | 394.22 | 400.93 | 394.22 | 396.15 | 273,647 | +1.26(+0.32%) |