Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 439.86 | 442.93 | 437.40 | 439.48 | 349,146 | +0.15(+0.03%) |
Aug 27, 2024 | 441.44 | 443.09 | 437.98 | 439.33 | 263,915 | -2.06(-0.47%) |
Aug 26, 2024 | 441.39 | 444.84 | 439.61 | 441.39 | 276,436 | +1.71(+0.39%) |
Aug 23, 2024 | 436.92 | 442.71 | 434.26 | 439.68 | 240,692 | +5.98(+1.38%) |
Aug 22, 2024 | 433.24 | 435.87 | 431.16 | 433.70 | 252,281 | +0.09(+0.02%) |
Aug 21, 2024 | 435.00 | 435.00 | 428.62 | 433.61 | 387,084 | -0.42(-0.10%) |
Aug 20, 2024 | 434.84 | 434.84 | 430.81 | 434.03 | 427,108 | -1.31(-0.30%) |
Aug 19, 2024 | 431.24 | 435.46 | 431.23 | 435.34 | 441,766 | +3.95(+0.92%) |
Aug 16, 2024 | 424.72 | 433.20 | 424.72 | 431.39 | 570,515 | +7.32(+1.73%) |
Aug 15, 2024 | 425.91 | 428.50 | 422.42 | 424.07 | 469,808 | +4.20(+1.00%) |
Aug 14, 2024 | 410.19 | 420.93 | 410.19 | 419.87 | 581,692 | +11.61(+2.84%) |
Aug 13, 2024 | 407.07 | 408.70 | 403.89 | 408.26 | 301,452 | +3.72(+0.92%) |
Aug 12, 2024 | 405.99 | 406.90 | 401.14 | 404.54 | 455,505 | -0.45(-0.11%) |
Aug 09, 2024 | 399.75 | 406.95 | 399.00 | 404.99 | 310,563 | +4.46(+1.11%) |
Aug 08, 2024 | 395.14 | 401.31 | 392.69 | 400.53 | 491,290 | +7.80(+1.99%) |
Aug 07, 2024 | 400.23 | 401.25 | 392.10 | 392.73 | 625,464 | -2.84(-0.72%) |
Aug 06, 2024 | 391.92 | 400.40 | 391.36 | 395.57 | 385,793 | +4.04(+1.03%) |
Aug 05, 2024 | 393.58 | 395.65 | 385.74 | 391.53 | 723,127 | -11.08(-2.75%) |
Aug 02, 2024 | 409.47 | 411.58 | 400.45 | 402.61 | 680,261 | -15.75(-3.76%) |
Aug 01, 2024 | 431.39 | 432.65 | 414.46 | 418.36 | 600,287 | -11.71(-2.72%) |
Jul 31, 2024 | 433.96 | 434.46 | 429.30 | 430.07 | 352,836 | -1.80(-0.42%) |
Jul 30, 2024 | 434.76 | 437.65 | 430.49 | 431.87 | 478,222 | -0.18(-0.04%) |
Jul 29, 2024 | 438.78 | 440.57 | 430.41 | 432.05 | 360,729 | -7.49(-1.70%) |
Jul 26, 2024 | 442.07 | 444.69 | 436.98 | 439.54 | 530,900 | -2.13(-0.48%) |
Jul 25, 2024 | 422.00 | 445.51 | 422.00 | 441.67 | 780,978 | +17.42(+4.11%) |
Jul 24, 2024 | 422.38 | 432.63 | 419.98 | 424.25 | 995,646 | +2.86(+0.68%) |
Jul 23, 2024 | 419.19 | 422.79 | 416.94 | 421.39 | 494,370 | +1.38(+0.33%) |
Jul 22, 2024 | 412.79 | 420.17 | 410.99 | 420.01 | 441,412 | +9.12(+2.22%) |
Jul 19, 2024 | 419.24 | 419.24 | 410.83 | 410.89 | 616,592 | -7.10(-1.70%) |
Jul 18, 2024 | 421.64 | 424.36 | 417.48 | 417.99 | 717,842 | -3.57(-0.85%) |
Jul 17, 2024 | 427.42 | 429.90 | 419.88 | 421.56 | 1,078,675 | -7.49(-1.75%) |
Jul 16, 2024 | 438.19 | 440.04 | 428.22 | 429.05 | 1,066,828 | -16.75(-3.76%) |
Jul 15, 2024 | 447.20 | 449.94 | 445.57 | 445.80 | 404,059 | -0.47(-0.11%) |
Jul 12, 2024 | 441.85 | 449.50 | 440.62 | 446.27 | 348,040 | +6.45(+1.47%) |
Jul 11, 2024 | 440.63 | 442.25 | 438.19 | 439.82 | 361,374 | -0.78(-0.18%) |
Jul 10, 2024 | 435.60 | 440.81 | 432.79 | 440.60 | 274,936 | +7.31(+1.69%) |
Jul 09, 2024 | 425.91 | 436.57 | 425.91 | 433.29 | 420,805 | +6.23(+1.46%) |
Jul 08, 2024 | 432.89 | 436.34 | 426.68 | 427.06 | 476,748 | -5.09(-1.18%) |
Jul 05, 2024 | 432.78 | 434.22 | 428.81 | 432.15 | 232,162 | -1.85(-0.43%) |
Jul 03, 2024 | 435.13 | 438.34 | 431.87 | 434.00 | 182,916 | +0.13(+0.03%) |
Jul 02, 2024 | 426.06 | 434.62 | 426.06 | 433.87 | 404,794 | +7.78(+1.83%) |
Jul 01, 2024 | 430.04 | 432.82 | 424.78 | 426.09 | 496,935 | -1.10(-0.26%) |
Jun 28, 2024 | 428.72 | 434.05 | 426.61 | 427.19 | 1,293,192 | -3.15(-0.73%) |
Jun 27, 2024 | 432.39 | 433.05 | 429.66 | 430.34 | 403,529 | -3.54(-0.82%) |
Jun 26, 2024 | 435.75 | 437.85 | 431.89 | 433.88 | 352,501 | -4.25(-0.97%) |
Jun 25, 2024 | 439.81 | 441.20 | 436.00 | 438.13 | 373,874 | -2.22(-0.50%) |
Jun 24, 2024 | 441.98 | 446.32 | 440.06 | 440.35 | 460,280 | -0.53(-0.12%) |
Jun 21, 2024 | 443.17 | 444.99 | 438.29 | 440.88 | 840,818 | -1.34(-0.30%) |
Jun 20, 2024 | 437.18 | 442.65 | 435.75 | 442.22 | 460,872 | +5.15(+1.18%) |
Jun 18, 2024 | 432.77 | 437.41 | 431.38 | 437.07 | 387,640 | +4.52(+1.04%) |
Jun 17, 2024 | 424.20 | 432.84 | 420.00 | 432.55 | 429,665 | +8.69(+2.05%) |
Jun 14, 2024 | 423.24 | 425.15 | 421.00 | 423.86 | 248,942 | -3.05(-0.71%) |
Jun 13, 2024 | 426.57 | 427.34 | 423.17 | 426.91 | 354,946 | -1.40(-0.33%) |
Jun 12, 2024 | 426.81 | 430.80 | 424.56 | 428.31 | 456,713 | +6.29(+1.49%) |
Jun 11, 2024 | 425.90 | 425.90 | 420.86 | 422.02 | 266,222 | -6.45(-1.51%) |
Jun 10, 2024 | 424.82 | 429.96 | 421.92 | 428.47 | 349,310 | +1.84(+0.43%) |
Jun 07, 2024 | 425.30 | 430.74 | 425.30 | 426.63 | 297,044 | +1.12(+0.26%) |
Jun 06, 2024 | 427.98 | 431.29 | 425.10 | 425.51 | 282,851 | -2.14(-0.50%) |
Jun 05, 2024 | 425.88 | 427.99 | 422.88 | 427.65 | 489,802 | +3.10(+0.73%) |
Jun 04, 2024 | 428.34 | 430.98 | 423.29 | 424.55 | 447,001 | -6.49(-1.51%) |