Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 15,227,226 | +3.06(+0.73%) |
Aug 16, 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 22,776,078 | -2.56(-0.61%) |
Aug 15, 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 20,737,614 | +4.17(+1.00%) |
Aug 14, 2024 | 414.80 | 417.72 | 412.45 | 416.86 | 18,318,440 | +2.85(+0.69%) |
Aug 13, 2024 | 409.59 | 414.95 | 409.57 | 414.01 | 19,407,358 | +7.20(+1.77%) |
Aug 12, 2024 | 407.06 | 408.76 | 404.24 | 406.81 | 16,757,836 | +0.79(+0.19%) |
Aug 09, 2024 | 404.03 | 408.05 | 402.26 | 406.02 | 19,277,368 | +3.33(+0.83%) |
Aug 08, 2024 | 402.44 | 405.86 | 399.94 | 402.69 | 20,194,676 | +4.26(+1.07%) |
Aug 07, 2024 | 408.63 | 410.08 | 397.47 | 398.43 | 20,356,636 | -1.18(-0.30%) |
Aug 06, 2024 | 400.00 | 405.67 | 398.50 | 399.61 | 24,947,676 | +4.46(+1.13%) |
Aug 05, 2024 | 389.17 | 401.04 | 385.58 | 395.15 | 40,679,544 | -13.34(-3.27%) |
Aug 02, 2024 | 412.49 | 415.00 | 404.34 | 408.49 | 29,488,026 | -8.62(-2.07%) |
Aug 01, 2024 | 420.79 | 427.46 | 413.09 | 417.11 | 30,830,706 | -1.24(-0.30%) |
Jul 31, 2024 | 420.49 | 421.77 | 412.21 | 418.35 | 42,851,800 | -4.57(-1.08%) |
Jul 30, 2024 | 427.72 | 429.05 | 417.36 | 422.92 | 32,449,860 | -3.81(-0.89%) |
Jul 29, 2024 | 431.58 | 432.15 | 424.70 | 426.73 | 15,109,302 | +1.46(+0.34%) |
Jul 26, 2024 | 418.20 | 428.92 | 417.27 | 425.27 | 23,584,220 | +6.87(+1.64%) |
Jul 25, 2024 | 428.80 | 429.80 | 417.51 | 418.40 | 29,933,472 | -10.50(-2.45%) |
Jul 24, 2024 | 440.45 | 441.48 | 427.58 | 428.90 | 26,802,760 | -15.95(-3.59%) |
Jul 23, 2024 | 443.89 | 448.39 | 443.10 | 444.85 | 13,133,870 | +1.91(+0.43%) |
Jul 22, 2024 | 441.79 | 444.60 | 438.91 | 442.94 | 15,801,218 | +5.83(+1.33%) |
Jul 19, 2024 | 433.10 | 441.14 | 432.00 | 437.11 | 20,970,920 | -3.26(-0.74%) |
Jul 18, 2024 | 444.34 | 444.65 | 434.40 | 440.37 | 20,788,128 | -3.15(-0.71%) |
Jul 17, 2024 | 442.59 | 444.85 | 439.18 | 443.52 | 21,874,416 | -6.00(-1.33%) |
Jul 16, 2024 | 454.22 | 454.30 | 446.66 | 449.52 | 17,172,982 | -4.44(-0.98%) |
Jul 15, 2024 | 453.30 | 457.26 | 451.43 | 453.96 | 14,436,940 | +0.41(+0.09%) |
Jul 12, 2024 | 454.32 | 456.36 | 450.64 | 453.55 | 16,326,399 | -1.15(-0.25%) |
Jul 11, 2024 | 462.98 | 464.78 | 451.55 | 454.70 | 23,095,016 | -11.55(-2.48%) |
Jul 10, 2024 | 461.22 | 466.46 | 458.86 | 466.25 | 18,187,408 | +6.71(+1.46%) |
Jul 09, 2024 | 467.00 | 467.33 | 458.00 | 459.54 | 17,218,192 | -6.70(-1.44%) |
Jul 08, 2024 | 466.55 | 467.70 | 464.46 | 466.24 | 12,943,520 | -1.32(-0.28%) |
Jul 05, 2024 | 459.61 | 468.35 | 458.96 | 467.56 | 16,009,234 | +6.79(+1.47%) |
Jul 03, 2024 | 458.19 | 461.02 | 457.88 | 460.77 | 9,936,290 | +1.49(+0.32%) |
Jul 02, 2024 | 453.20 | 459.59 | 453.11 | 459.28 | 13,973,162 | +2.55(+0.56%) |
Jul 01, 2024 | 448.66 | 457.37 | 445.66 | 456.73 | 17,650,700 | +9.78(+2.19%) |
Jun 28, 2024 | 453.07 | 455.38 | 446.41 | 446.95 | 28,368,054 | -5.90(-1.30%) |
Jun 27, 2024 | 452.17 | 456.17 | 451.77 | 452.85 | 14,803,854 | +0.69(+0.15%) |
Jun 26, 2024 | 449.00 | 453.60 | 448.19 | 452.16 | 16,498,874 | +1.21(+0.27%) |
Jun 25, 2024 | 448.25 | 451.42 | 446.75 | 450.95 | 16,735,831 | +3.28(+0.73%) |
Jun 24, 2024 | 449.80 | 452.75 | 446.41 | 447.67 | 15,909,255 | -2.11(-0.47%) |
Jun 21, 2024 | 447.38 | 450.58 | 446.51 | 449.78 | 34,696,104 | +4.08(+0.92%) |
Jun 20, 2024 | 446.30 | 446.53 | 441.27 | 445.70 | 20,049,508 | -0.64(-0.14%) |
Jun 18, 2024 | 449.71 | 450.14 | 444.89 | 446.34 | 17,138,740 | -2.03(-0.45%) |
Jun 17, 2024 | 442.58 | 450.94 | 440.72 | 448.37 | 20,783,920 | +5.80(+1.31%) |
Jun 14, 2024 | 438.27 | 443.14 | 436.72 | 442.57 | 13,582,376 | +0.99(+0.22%) |
Jun 13, 2024 | 440.85 | 443.39 | 439.37 | 441.58 | 15,991,141 | +0.52(+0.12%) |
Jun 12, 2024 | 435.32 | 443.40 | 433.25 | 441.06 | 22,349,888 | +8.38(+1.94%) |
Jun 11, 2024 | 425.48 | 432.82 | 425.25 | 432.68 | 14,543,354 | +4.81(+1.12%) |
Jun 10, 2024 | 424.70 | 428.08 | 423.89 | 427.87 | 13,996,483 | +4.02(+0.95%) |
Jun 07, 2024 | 426.20 | 426.28 | 423.00 | 423.85 | 13,622,409 | -0.67(-0.16%) |
Jun 06, 2024 | 424.01 | 425.31 | 420.58 | 424.52 | 14,857,090 | +0.51(+0.12%) |
Jun 05, 2024 | 417.81 | 424.08 | 416.30 | 424.01 | 16,987,184 | +7.94(+1.91%) |
Jun 04, 2024 | 412.43 | 416.44 | 409.68 | 416.07 | 14,343,495 | +2.55(+0.62%) |