Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 474.62 | 482.38 | 473.57 | 481.38 | 116,108 | +9.63(+2.04%) |
Aug 20, 2024 | 476.39 | 477.37 | 470.70 | 471.75 | 142,708 | -4.64(-0.97%) |
Aug 19, 2024 | 474.35 | 479.96 | 472.76 | 476.39 | 179,550 | +3.34(+0.71%) |
Aug 16, 2024 | 477.51 | 478.97 | 471.85 | 473.05 | 159,396 | -4.64(-0.97%) |
Aug 15, 2024 | 482.29 | 486.47 | 476.86 | 477.69 | 137,396 | +2.62(+0.55%) |
Aug 14, 2024 | 477.27 | 477.52 | 469.82 | 475.07 | 148,939 | -0.18(-0.04%) |
Aug 13, 2024 | 469.58 | 477.89 | 468.78 | 475.25 | 155,542 | +8.15(+1.74%) |
Aug 12, 2024 | 470.69 | 471.42 | 461.19 | 467.10 | 254,714 | -4.21(-0.89%) |
Aug 09, 2024 | 472.07 | 475.93 | 465.96 | 471.31 | 190,937 | +0.19(+0.04%) |
Aug 08, 2024 | 468.63 | 472.92 | 463.62 | 471.12 | 136,508 | +6.85(+1.48%) |
Aug 07, 2024 | 472.01 | 478.61 | 460.71 | 464.27 | 192,429 | +0.93(+0.20%) |
Aug 06, 2024 | 461.27 | 475.48 | 456.46 | 463.34 | 246,655 | +2.07(+0.45%) |
Aug 05, 2024 | 443.09 | 467.39 | 439.08 | 461.27 | 307,968 | -6.12(-1.31%) |
Aug 02, 2024 | 460.32 | 468.99 | 453.32 | 467.39 | 235,778 | -3.72(-0.79%) |
Aug 01, 2024 | 488.07 | 495.65 | 468.00 | 471.11 | 270,824 | -18.38(-3.75%) |
Jul 31, 2024 | 485.00 | 496.24 | 482.29 | 489.49 | 445,668 | +8.35(+1.74%) |
Jul 30, 2024 | 488.55 | 491.83 | 474.42 | 481.14 | 752,266 | -22.53(-4.47%) |
Jul 29, 2024 | 513.00 | 515.33 | 500.64 | 503.67 | 548,813 | -6.88(-1.35%) |
Jul 26, 2024 | 497.87 | 510.98 | 495.36 | 510.55 | 253,422 | +19.91(+4.06%) |
Jul 25, 2024 | 480.95 | 495.40 | 477.38 | 490.64 | 343,829 | +10.20(+2.12%) |
Jul 24, 2024 | 500.03 | 506.31 | 479.98 | 480.44 | 317,186 | -23.66(-4.69%) |
Jul 23, 2024 | 499.66 | 507.38 | 497.54 | 504.10 | 212,505 | +4.21(+0.84%) |
Jul 22, 2024 | 498.63 | 501.51 | 490.00 | 499.89 | 229,435 | +5.51(+1.11%) |
Jul 19, 2024 | 500.10 | 500.10 | 492.97 | 494.38 | 195,332 | -0.49(-0.10%) |
Jul 18, 2024 | 501.84 | 513.34 | 494.01 | 494.87 | 209,727 | -7.60(-1.51%) |
Jul 17, 2024 | 514.64 | 517.16 | 502.41 | 502.47 | 296,639 | -17.42(-3.35%) |
Jul 16, 2024 | 502.50 | 520.41 | 502.50 | 519.89 | 317,419 | +21.09(+4.23%) |
Jul 15, 2024 | 492.42 | 504.93 | 491.21 | 498.80 | 254,481 | +8.85(+1.81%) |
Jul 12, 2024 | 491.71 | 499.30 | 487.41 | 489.95 | 265,717 | +2.93(+0.60%) |
Jul 11, 2024 | 489.43 | 498.30 | 486.36 | 487.01 | 327,303 | +3.73(+0.77%) |
Jul 10, 2024 | 476.41 | 485.21 | 472.79 | 483.28 | 220,800 | +8.95(+1.89%) |
Jul 09, 2024 | 480.47 | 482.32 | 472.35 | 474.33 | 180,749 | -4.89(-1.02%) |
Jul 08, 2024 | 480.61 | 483.37 | 478.07 | 479.23 | 202,201 | +0.48(+0.10%) |
Jul 05, 2024 | 478.84 | 480.18 | 472.58 | 478.75 | 227,839 | +0.78(+0.16%) |
Jul 03, 2024 | 473.46 | 479.89 | 472.92 | 477.97 | 174,803 | +4.63(+0.98%) |
Jul 02, 2024 | 456.90 | 475.47 | 456.90 | 473.34 | 289,814 | +13.88(+3.02%) |
Jul 01, 2024 | 463.44 | 463.44 | 454.00 | 459.46 | 246,622 | -1.28(-0.28%) |
Jun 28, 2024 | 459.87 | 467.24 | 457.64 | 460.75 | 558,233 | +1.42(+0.31%) |
Jun 27, 2024 | 467.00 | 467.00 | 456.84 | 459.32 | 270,885 | -5.82(-1.25%) |
Jun 26, 2024 | 466.05 | 466.95 | 459.94 | 465.14 | 180,957 | -5.28(-1.12%) |
Jun 25, 2024 | 478.99 | 479.33 | 466.05 | 470.42 | 313,068 | -9.45(-1.97%) |
Jun 24, 2024 | 469.17 | 480.01 | 468.76 | 479.87 | 316,641 | +10.26(+2.19%) |
Jun 21, 2024 | 476.63 | 477.35 | 467.26 | 469.61 | 712,049 | -9.09(-1.90%) |
Jun 20, 2024 | 487.08 | 487.08 | 475.20 | 478.70 | 249,661 | -9.67(-1.98%) |
Jun 18, 2024 | 481.75 | 490.99 | 476.34 | 488.37 | 276,898 | +4.50(+0.93%) |
Jun 17, 2024 | 473.81 | 484.48 | 470.02 | 483.86 | 213,954 | +8.44(+1.78%) |
Jun 14, 2024 | 476.58 | 476.87 | 467.69 | 475.42 | 232,265 | -7.38(-1.53%) |
Jun 13, 2024 | 479.85 | 483.61 | 474.96 | 482.80 | 147,321 | +1.87(+0.39%) |
Jun 12, 2024 | 470.61 | 486.61 | 466.31 | 480.93 | 273,167 | +20.00(+4.34%) |
Jun 11, 2024 | 457.98 | 463.23 | 454.44 | 460.93 | 357,341 | +0.26(+0.06%) |
Jun 10, 2024 | 457.01 | 463.35 | 457.01 | 460.67 | 211,430 | +0.53(+0.11%) |
Jun 07, 2024 | 455.38 | 461.67 | 451.26 | 460.14 | 387,941 | +3.27(+0.72%) |
Jun 06, 2024 | 458.11 | 463.65 | 454.34 | 456.87 | 195,090 | -3.13(-0.68%) |
Jun 05, 2024 | 459.80 | 465.48 | 456.24 | 460.00 | 212,744 | +2.58(+0.56%) |
Jun 04, 2024 | 465.66 | 469.74 | 453.63 | 457.42 | 267,749 | -11.78(-2.51%) |