Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2024 | 465.46 | 467.50 | 459.19 | 462.41 | 2,590,066 | -1.30(-0.28%) |
Jul 31, 2024 | 462.00 | 474.00 | 457.54 | 463.71 | 4,312,333 | +16.26(+3.63%) |
Jul 30, 2024 | 443.77 | 448.73 | 443.01 | 447.45 | 2,265,721 | +6.15(+1.39%) |
Jul 29, 2024 | 438.80 | 442.92 | 435.42 | 441.30 | 2,248,606 | +3.12(+0.71%) |
Jul 26, 2024 | 432.28 | 440.78 | 432.11 | 438.18 | 2,039,597 | +8.58(+2.00%) |
Jul 25, 2024 | 433.94 | 437.70 | 429.56 | 429.60 | 2,384,321 | -2.85(-0.66%) |
Jul 24, 2024 | 434.00 | 435.86 | 428.86 | 432.45 | 3,764,796 | -9.27(-2.10%) |
Jul 23, 2024 | 448.05 | 448.74 | 441.11 | 441.72 | 2,385,233 | -6.22(-1.39%) |
Jul 22, 2024 | 445.41 | 448.85 | 443.25 | 447.94 | 2,111,709 | +4.25(+0.96%) |
Jul 19, 2024 | 451.22 | 451.24 | 443.57 | 443.69 | 2,191,738 | -5.03(-1.12%) |
Jul 18, 2024 | 448.75 | 455.43 | 447.48 | 448.72 | 3,339,946 | -2.44(-0.54%) |
Jul 17, 2024 | 442.40 | 451.52 | 442.06 | 451.16 | 2,924,806 | +7.63(+1.72%) |
Jul 16, 2024 | 446.94 | 447.16 | 439.70 | 443.53 | 2,846,604 | -0.47(-0.11%) |
Jul 15, 2024 | 440.33 | 444.40 | 438.74 | 444.00 | 1,727,373 | +3.89(+0.88%) |
Jul 12, 2024 | 437.40 | 442.23 | 437.32 | 440.11 | 2,645,730 | +3.69(+0.85%) |
Jul 11, 2024 | 432.00 | 437.77 | 430.11 | 436.42 | 4,032,620 | +2.78(+0.64%) |
Jul 10, 2024 | 434.61 | 437.41 | 429.05 | 433.64 | 4,784,126 | -11.06(-2.49%) |
Jul 09, 2024 | 446.65 | 447.58 | 442.79 | 444.70 | 1,608,701 | -0.88(-0.20%) |
Jul 08, 2024 | 448.62 | 449.94 | 444.34 | 445.58 | 1,804,779 | -3.25(-0.72%) |
Jul 05, 2024 | 446.45 | 449.29 | 443.62 | 448.82 | 2,223,997 | +1.31(+0.29%) |
Jul 03, 2024 | 444.66 | 448.62 | 443.62 | 447.52 | 3,215,848 | +3.52(+0.79%) |
Jul 02, 2024 | 434.36 | 444.10 | 434.36 | 443.99 | 2,064,367 | +7.03(+1.61%) |
Jul 01, 2024 | 440.15 | 441.81 | 434.91 | 436.96 | 3,154,215 | -3.54(-0.80%) |
Jun 28, 2024 | 443.98 | 447.64 | 438.07 | 440.51 | 4,111,269 | -1.59(-0.36%) |
Jun 27, 2024 | 447.91 | 448.04 | 441.35 | 442.10 | 3,318,772 | -9.62(-2.13%) |
Jun 26, 2024 | 452.08 | 454.00 | 450.72 | 451.71 | 2,454,854 | -3.26(-0.72%) |
Jun 25, 2024 | 457.80 | 459.62 | 453.12 | 454.98 | 2,533,372 | -1.31(-0.29%) |
Jun 24, 2024 | 454.26 | 462.38 | 454.26 | 456.28 | 2,600,792 | +2.11(+0.46%) |
Jun 21, 2024 | 451.52 | 454.63 | 449.59 | 454.18 | 5,069,885 | +2.34(+0.52%) |
Jun 20, 2024 | 450.39 | 453.81 | 447.70 | 451.84 | 3,011,145 | +2.40(+0.53%) |
Jun 18, 2024 | 446.40 | 450.53 | 446.04 | 449.44 | 2,640,413 | +2.00(+0.45%) |
Jun 17, 2024 | 441.78 | 448.68 | 441.03 | 447.45 | 2,355,215 | +3.48(+0.78%) |
Jun 14, 2024 | 442.68 | 444.30 | 440.55 | 443.97 | 2,164,750 | -0.37(-0.08%) |
Jun 13, 2024 | 442.35 | 444.49 | 438.67 | 444.34 | 2,920,768 | +2.00(+0.45%) |
Jun 12, 2024 | 450.82 | 451.83 | 440.95 | 442.35 | 2,742,959 | -6.03(-1.35%) |
Jun 11, 2024 | 447.18 | 448.59 | 444.45 | 448.38 | 1,779,914 | -0.21(-0.05%) |
Jun 10, 2024 | 447.76 | 449.50 | 443.71 | 448.59 | 1,957,402 | -0.54(-0.12%) |
Jun 07, 2024 | 448.79 | 452.33 | 446.60 | 449.12 | 1,672,325 | +1.11(+0.25%) |
Jun 06, 2024 | 447.83 | 449.12 | 443.97 | 448.02 | 1,889,541 | +2.02(+0.45%) |
Jun 05, 2024 | 446.14 | 446.90 | 441.65 | 446.00 | 2,159,990 | +1.89(+0.42%) |
Jun 04, 2024 | 442.70 | 444.22 | 440.67 | 444.11 | 2,099,502 | +1.58(+0.36%) |