Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 389.34 | 392.67 | 380.26 | 386.11 | 362,308 | +0.08(+0.02%) |
Aug 29, 2024 | 388.05 | 397.00 | 384.28 | 386.03 | 248,647 | -2.19(-0.56%) |
Aug 28, 2024 | 407.47 | 409.77 | 387.37 | 388.22 | 443,215 | -19.25(-4.72%) |
Aug 27, 2024 | 400.60 | 407.93 | 395.72 | 407.47 | 342,883 | +3.20(+0.79%) |
Aug 26, 2024 | 401.30 | 408.31 | 396.71 | 404.27 | 395,225 | +0.38(+0.09%) |
Aug 23, 2024 | 386.00 | 405.37 | 384.19 | 403.89 | 586,567 | +20.32(+5.30%) |
Aug 22, 2024 | 383.83 | 387.36 | 380.51 | 383.57 | 173,574 | -0.41(-0.11%) |
Aug 21, 2024 | 373.82 | 385.36 | 372.35 | 383.98 | 314,018 | +10.32(+2.76%) |
Aug 20, 2024 | 385.90 | 388.99 | 372.79 | 373.66 | 241,756 | -11.28(-2.93%) |
Aug 19, 2024 | 388.00 | 389.51 | 381.00 | 384.94 | 259,172 | -3.52(-0.91%) |
Aug 16, 2024 | 387.63 | 392.56 | 383.30 | 388.46 | 263,011 | -0.17(-0.04%) |
Aug 15, 2024 | 381.65 | 394.09 | 380.92 | 388.63 | 547,421 | +11.89(+3.16%) |
Aug 14, 2024 | 376.05 | 378.88 | 370.22 | 376.74 | 254,666 | +2.31(+0.62%) |
Aug 13, 2024 | 373.32 | 379.73 | 367.45 | 374.43 | 348,328 | +3.99(+1.08%) |
Aug 12, 2024 | 373.66 | 376.89 | 368.38 | 370.44 | 344,729 | -0.78(-0.21%) |
Aug 09, 2024 | 371.38 | 376.27 | 366.32 | 371.22 | 303,069 | +0.51(+0.14%) |
Aug 08, 2024 | 364.95 | 374.96 | 361.67 | 370.71 | 396,585 | +12.25(+3.42%) |
Aug 07, 2024 | 370.79 | 375.71 | 357.78 | 358.46 | 414,023 | -9.09(-2.47%) |
Aug 06, 2024 | 357.09 | 371.53 | 353.59 | 367.56 | 406,403 | +15.34(+4.36%) |
Aug 05, 2024 | 346.08 | 361.32 | 340.72 | 352.21 | 785,704 | -10.23(-2.82%) |
Aug 02, 2024 | 360.75 | 368.01 | 350.50 | 362.45 | 507,239 | -8.95(-2.41%) |
Aug 01, 2024 | 385.73 | 388.23 | 363.25 | 371.40 | 514,841 | -2.22(-0.59%) |
Jul 31, 2024 | 394.73 | 397.62 | 362.44 | 373.62 | 1,405,876 | -2.69(-0.71%) |
Jul 30, 2024 | 368.49 | 379.47 | 368.37 | 376.31 | 776,505 | +9.05(+2.46%) |
Jul 29, 2024 | 370.98 | 375.06 | 362.06 | 367.26 | 475,585 | +1.15(+0.32%) |
Jul 26, 2024 | 367.70 | 373.46 | 360.76 | 366.11 | 559,159 | +5.99(+1.66%) |
Jul 25, 2024 | 369.33 | 370.30 | 354.71 | 360.12 | 698,511 | -10.15(-2.74%) |
Jul 24, 2024 | 383.23 | 383.72 | 368.70 | 370.27 | 485,294 | -14.61(-3.80%) |
Jul 23, 2024 | 382.12 | 390.36 | 380.35 | 384.88 | 296,866 | +2.49(+0.65%) |
Jul 22, 2024 | 372.89 | 382.69 | 370.14 | 382.39 | 393,127 | +13.34(+3.61%) |
Jul 19, 2024 | 367.70 | 375.01 | 363.80 | 369.05 | 421,235 | +3.11(+0.85%) |
Jul 18, 2024 | 358.69 | 366.83 | 351.80 | 365.95 | 684,381 | +2.60(+0.72%) |
Jul 17, 2024 | 383.71 | 384.14 | 362.61 | 363.35 | 631,571 | -23.12(-5.98%) |
Jul 16, 2024 | 382.86 | 389.72 | 379.07 | 386.47 | 434,944 | +0.54(+0.14%) |
Jul 15, 2024 | 383.83 | 388.27 | 377.83 | 385.93 | 480,271 | +8.26(+2.19%) |
Jul 12, 2024 | 383.23 | 389.73 | 377.24 | 377.67 | 380,375 | -5.67(-1.48%) |
Jul 11, 2024 | 380.60 | 390.45 | 377.03 | 383.33 | 382,715 | +0.99(+0.26%) |
Jul 10, 2024 | 394.17 | 396.06 | 378.90 | 382.34 | 533,162 | -12.43(-3.15%) |
Jul 09, 2024 | 408.08 | 412.92 | 393.02 | 394.78 | 420,744 | -11.45(-2.82%) |
Jul 08, 2024 | 421.70 | 423.85 | 406.13 | 406.23 | 408,987 | -12.20(-2.92%) |
Jul 05, 2024 | 418.47 | 419.94 | 415.14 | 418.43 | 299,412 | +0.23(+0.05%) |
Jul 03, 2024 | 419.88 | 422.37 | 416.50 | 418.20 | 127,139 | -2.29(-0.54%) |
Jul 02, 2024 | 422.74 | 427.20 | 416.82 | 420.49 | 189,508 | -3.86(-0.91%) |