Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 459.92 | 0 | +0.26(+0.06%) | |||
Aug 19, 2024 | 460.00 | 460.00 | 459.60 | 459.66 | 19,992 | -0.19(-0.04%) |
Aug 16, 2024 | 459.58 | 460.00 | 459.58 | 459.85 | 27,640 | +0.40(+0.09%) |
Aug 15, 2024 | 459.66 | 459.66 | 459.45 | 459.45 | 16,630 | -0.01(-0.00%) |
Aug 14, 2024 | 459.70 | 459.70 | 459.41 | 459.46 | 11,197 | -0.02(-0.00%) |
Aug 13, 2024 | 459.25 | 459.62 | 459.25 | 459.48 | 26,000 | +0.46(+0.10%) |
Aug 12, 2024 | 459.12 | 459.14 | 459.01 | 459.02 | 15,175 | +0.25(+0.05%) |
Aug 09, 2024 | 459.15 | 459.18 | 458.77 | 458.77 | 14,197 | +0.15(+0.03%) |
Aug 08, 2024 | 459.30 | 459.33 | 458.62 | 458.62 | 29,217 | +0.11(+0.02%) |
Aug 07, 2024 | 458.50 | 459.17 | 458.50 | 458.51 | 23,866 | +0.01(+0.00%) |
Aug 06, 2024 | 458.11 | 459.36 | 458.03 | 458.50 | 22,411 | +0.25(+0.05%) |
Aug 05, 2024 | 457.75 | 458.83 | 457.50 | 458.25 | 30,841 | -0.05(-0.01%) |
Aug 02, 2024 | 458.30 | 459.00 | 458.25 | 458.30 | 37,834 | +0.00(+0.00%) |
Aug 01, 2024 | 458.86 | 459.12 | 458.25 | 458.30 | 13,433 | +0.00(+0.00%) |
Jul 31, 2024 | 458.17 | 458.94 | 458.17 | 458.30 | 23,041 | -0.04(-0.01%) |
Jul 30, 2024 | 458.12 | 458.34 | 458.12 | 458.34 | 12,478 | +0.24(+0.05%) |
Jul 29, 2024 | 457.86 | 458.48 | 457.85 | 458.10 | 25,725 | +0.45(+0.10%) |
Jul 26, 2024 | 457.60 | 458.01 | 457.60 | 457.65 | 17,548 | +0.00(+0.00%) |
Jul 25, 2024 | 457.68 | 457.87 | 457.50 | 457.65 | 23,133 | -0.21(-0.05%) |
Jul 24, 2024 | 458.25 | 458.25 | 457.50 | 457.86 | 10,615 | +0.13(+0.03%) |
Jul 23, 2024 | 457.50 | 458.00 | 457.38 | 457.73 | 17,278 | +0.63(+0.14%) |
Jul 22, 2024 | 457.75 | 457.75 | 457.05 | 457.10 | 22,209 | +0.10(+0.02%) |
Jul 19, 2024 | 456.75 | 457.50 | 456.53 | 457.00 | 19,815 | +0.42(+0.09%) |
Jul 18, 2024 | 456.50 | 457.72 | 456.50 | 456.58 | 25,322 | +0.13(+0.03%) |
Jul 17, 2024 | 456.30 | 457.50 | 456.30 | 456.45 | 50,455 | +0.20(+0.04%) |
Jul 16, 2024 | 456.75 | 457.00 | 456.01 | 456.25 | 22,520 | +0.19(+0.04%) |
Jul 15, 2024 | 456.53 | 456.90 | 455.60 | 456.06 | 22,429 | +0.46(+0.10%) |
Jul 12, 2024 | 456.42 | 456.43 | 454.65 | 455.60 | 16,786 | +1.97(+0.43%) |
Jul 11, 2024 | 455.21 | 457.08 | 452.88 | 453.63 | 27,121 | -0.27(-0.06%) |
Jul 10, 2024 | 454.39 | 454.75 | 453.00 | 453.90 | 35,700 | +0.76(+0.17%) |
Jul 09, 2024 | 455.36 | 455.36 | 452.15 | 453.14 | 11,325 | -1.83(-0.40%) |
Jul 08, 2024 | 453.99 | 454.97 | 452.14 | 454.97 | 15,538 | +1.83(+0.40%) |
Jul 05, 2024 | 456.00 | 456.00 | 452.30 | 453.14 | 13,878 | -1.33(-0.29%) |
Jul 03, 2024 | 451.50 | 454.47 | 451.50 | 454.47 | 18,456 | +1.08(+0.24%) |
Jul 02, 2024 | 452.38 | 453.71 | 451.33 | 453.39 | 17,793 | +1.27(+0.28%) |
Jul 01, 2024 | 452.43 | 453.74 | 451.11 | 452.12 | 30,847 | -0.31(-0.07%) |
Jun 28, 2024 | 454.50 | 454.90 | 451.49 | 452.43 | 67,128 | -0.71(-0.16%) |
Jun 27, 2024 | 453.00 | 454.06 | 452.25 | 453.14 | 54,844 | +0.22(+0.05%) |
Jun 26, 2024 | 454.50 | 455.88 | 452.92 | 452.92 | 45,593 | +0.43(+0.10%) |
Jun 25, 2024 | 453.30 | 453.62 | 451.99 | 452.49 | 27,713 | -0.87(-0.19%) |
Jun 24, 2024 | 452.85 | 454.77 | 452.00 | 453.36 | 26,361 | +1.38(+0.31%) |
Jun 21, 2024 | 451.14 | 452.12 | 451.11 | 451.98 | 42,923 | +1.98(+0.44%) |
Jun 20, 2024 | 452.40 | 452.40 | 450.00 | 450.00 | 12,235 | -6.18(-1.35%) |
Jun 18, 2024 | 451.51 | 457.55 | 451.51 | 456.18 | 19,847 | +4.27(+0.94%) |
Jun 17, 2024 | 451.21 | 453.00 | 449.04 | 451.91 | 31,711 | +0.81(+0.18%) |
Jun 14, 2024 | 453.00 | 456.19 | 451.10 | 451.10 | 26,930 | -0.69(-0.15%) |
Jun 13, 2024 | 451.80 | 452.68 | 450.90 | 451.79 | 20,452 | +0.74(+0.16%) |
Jun 12, 2024 | 454.36 | 454.64 | 450.95 | 451.05 | 19,093 | -1.14(-0.25%) |
Jun 11, 2024 | 451.84 | 453.09 | 451.33 | 452.20 | 21,265 | -0.40(-0.09%) |
Jun 10, 2024 | 449.81 | 452.90 | 449.81 | 452.60 | 29,191 | +2.15(+0.48%) |
Jun 07, 2024 | 450.81 | 454.79 | 448.70 | 450.45 | 27,435 | -1.34(-0.30%) |
Jun 06, 2024 | 451.91 | 454.88 | 450.81 | 451.79 | 36,222 | -2.11(-0.46%) |
Jun 05, 2024 | 454.79 | 456.27 | 452.40 | 453.90 | 12,963 | +0.21(+0.05%) |
Jun 04, 2024 | 456.78 | 457.33 | 452.61 | 453.69 | 31,978 | -3.33(-0.73%) |