Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 375.48 | 380.61 | 371.17 | 372.12 | 262,818 | -5.63(-1.49%) |
Aug 15, 2024 | 379.45 | 382.50 | 374.37 | 377.75 | 323,615 | +7.60(+2.05%) |
Aug 14, 2024 | 382.93 | 383.22 | 369.15 | 370.15 | 320,046 | -8.37(-2.21%) |
Aug 13, 2024 | 380.31 | 382.83 | 371.40 | 378.52 | 431,841 | +4.46(+1.19%) |
Aug 12, 2024 | 372.60 | 379.20 | 369.14 | 374.06 | 294,888 | +1.34(+0.36%) |
Aug 09, 2024 | 374.87 | 379.37 | 370.38 | 372.72 | 238,293 | -0.93(-0.25%) |
Aug 08, 2024 | 372.33 | 376.82 | 366.90 | 373.65 | 406,679 | +8.15(+2.23%) |
Aug 07, 2024 | 394.96 | 402.82 | 359.47 | 365.50 | 755,248 | -29.51(-7.47%) |
Aug 06, 2024 | 379.31 | 402.97 | 374.51 | 395.01 | 1,070,893 | -30.26(-7.12%) |
Aug 05, 2024 | 400.21 | 435.29 | 394.52 | 425.27 | 468,275 | -10.53(-2.42%) |
Aug 02, 2024 | 433.19 | 436.99 | 423.36 | 435.80 | 199,936 | -17.42(-3.84%) |
Aug 01, 2024 | 481.38 | 486.34 | 445.80 | 453.22 | 400,104 | -25.32(-5.29%) |
Jul 31, 2024 | 484.36 | 495.68 | 471.27 | 478.54 | 281,332 | -0.55(-0.11%) |
Jul 30, 2024 | 474.97 | 483.12 | 468.50 | 479.09 | 297,435 | +5.31(+1.12%) |
Jul 29, 2024 | 469.76 | 477.59 | 465.87 | 473.78 | 221,212 | +7.26(+1.56%) |
Jul 26, 2024 | 455.45 | 469.39 | 448.13 | 466.52 | 334,024 | +21.42(+4.81%) |
Jul 25, 2024 | 440.92 | 453.76 | 436.97 | 445.10 | 240,855 | +8.29(+1.90%) |
Jul 24, 2024 | 445.66 | 454.88 | 435.79 | 436.81 | 181,758 | -17.06(-3.76%) |
Jul 23, 2024 | 451.88 | 458.33 | 447.66 | 453.87 | 244,552 | -2.59(-0.57%) |
Jul 22, 2024 | 454.57 | 460.80 | 441.27 | 456.46 | 165,696 | +8.71(+1.95%) |
Jul 19, 2024 | 447.00 | 453.08 | 442.39 | 447.75 | 165,807 | -1.08(-0.24%) |
Jul 18, 2024 | 446.57 | 470.93 | 444.06 | 448.83 | 311,316 | +5.96(+1.35%) |
Jul 17, 2024 | 463.85 | 463.85 | 442.37 | 442.87 | 310,489 | -22.61(-4.86%) |
Jul 16, 2024 | 442.66 | 467.76 | 442.66 | 465.48 | 302,032 | +27.48(+6.27%) |
Jul 15, 2024 | 436.38 | 443.10 | 434.50 | 438.00 | 281,809 | +6.09(+1.41%) |
Jul 12, 2024 | 426.81 | 443.04 | 426.81 | 431.91 | 475,945 | +8.51(+2.01%) |
Jul 11, 2024 | 405.32 | 430.03 | 403.74 | 423.40 | 517,285 | +34.08(+8.75%) |
Jul 10, 2024 | 383.68 | 390.11 | 380.74 | 389.32 | 277,732 | +9.02(+2.37%) |
Jul 09, 2024 | 383.18 | 391.40 | 379.56 | 380.30 | 338,185 | -5.23(-1.36%) |
Jul 08, 2024 | 380.86 | 387.30 | 380.86 | 385.53 | 406,921 | +8.67(+2.30%) |
Jul 05, 2024 | 379.19 | 382.64 | 373.09 | 376.86 | 253,029 | -2.33(-0.61%) |
Jul 03, 2024 | 373.38 | 386.10 | 372.45 | 379.19 | 203,890 | +5.37(+1.44%) |
Jul 02, 2024 | 378.29 | 379.37 | 372.58 | 373.82 | 333,653 | -6.04(-1.59%) |
Jul 01, 2024 | 387.13 | 388.04 | 374.02 | 379.86 | 319,884 | -5.41(-1.40%) |
Jun 28, 2024 | 382.45 | 387.42 | 381.81 | 385.27 | 475,764 | +3.82(+1.00%) |
Jun 27, 2024 | 380.46 | 384.19 | 378.68 | 381.45 | 303,480 | +0.08(+0.02%) |
Jun 26, 2024 | 378.55 | 383.41 | 377.00 | 381.37 | 281,997 | +1.92(+0.51%) |
Jun 25, 2024 | 383.66 | 388.47 | 373.13 | 379.45 | 458,579 | -12.04(-3.08%) |
Jun 24, 2024 | 388.79 | 397.26 | 386.67 | 391.49 | 258,795 | +3.11(+0.80%) |
Jun 21, 2024 | 388.29 | 388.93 | 381.41 | 388.38 | 602,809 | +0.20(+0.05%) |
Jun 20, 2024 | 406.35 | 412.82 | 388.10 | 388.18 | 566,065 | -23.11(-5.62%) |
Jun 18, 2024 | 414.01 | 414.80 | 407.51 | 411.29 | 279,509 | -2.89(-0.70%) |
Jun 17, 2024 | 413.35 | 418.28 | 409.57 | 414.18 | 211,105 | -0.21(-0.05%) |
Jun 14, 2024 | 414.52 | 417.48 | 407.18 | 414.39 | 260,551 | -8.32(-1.97%) |
Jun 13, 2024 | 417.51 | 423.96 | 412.32 | 422.71 | 272,615 | +3.10(+0.74%) |
Jun 12, 2024 | 412.80 | 426.79 | 411.82 | 419.61 | 319,864 | +25.23(+6.40%) |
Jun 11, 2024 | 399.75 | 399.75 | 393.24 | 394.38 | 329,731 | -8.66(-2.15%) |
Jun 10, 2024 | 396.71 | 404.81 | 396.71 | 403.04 | 223,874 | +0.95(+0.24%) |
Jun 07, 2024 | 401.23 | 405.13 | 396.58 | 402.09 | 262,349 | -8.10(-1.97%) |
Jun 06, 2024 | 412.40 | 418.00 | 408.04 | 410.19 | 324,376 | -3.51(-0.85%) |
Jun 05, 2024 | 401.38 | 415.14 | 400.26 | 413.70 | 272,061 | +14.30(+3.58%) |
Jun 04, 2024 | 407.00 | 409.05 | 397.80 | 399.40 | 422,926 | -8.23(-2.02%) |