Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 424.68 | 426.54 | 419.00 | 419.25 | 219,726 | -3.51(-0.83%) |
Aug 23, 2024 | 414.34 | 422.78 | 413.54 | 422.76 | 269,898 | +11.90(+2.90%) |
Aug 22, 2024 | 413.06 | 413.32 | 408.52 | 410.86 | 201,205 | -2.22(-0.54%) |
Aug 21, 2024 | 405.13 | 413.40 | 404.78 | 413.08 | 237,712 | +10.39(+2.58%) |
Aug 20, 2024 | 407.87 | 411.05 | 402.06 | 402.69 | 247,986 | -5.44(-1.33%) |
Aug 19, 2024 | 405.00 | 409.18 | 401.67 | 408.13 | 267,259 | +4.66(+1.15%) |
Aug 16, 2024 | 406.18 | 407.65 | 402.12 | 403.47 | 312,166 | -3.04(-0.75%) |
Aug 15, 2024 | 404.31 | 407.08 | 401.09 | 406.51 | 397,658 | +10.03(+2.53%) |
Aug 14, 2024 | 396.74 | 404.09 | 393.83 | 396.48 | 312,161 | +0.94(+0.24%) |
Aug 13, 2024 | 386.89 | 398.10 | 384.86 | 395.54 | 366,946 | +11.61(+3.02%) |
Aug 12, 2024 | 388.15 | 388.15 | 382.92 | 383.93 | 222,083 | -4.22(-1.09%) |
Aug 09, 2024 | 386.28 | 390.58 | 382.61 | 388.15 | 257,469 | +2.59(+0.67%) |
Aug 08, 2024 | 380.50 | 387.00 | 378.31 | 385.56 | 338,333 | +9.06(+2.41%) |
Aug 07, 2024 | 387.73 | 394.19 | 376.14 | 376.50 | 396,711 | -6.52(-1.70%) |
Aug 06, 2024 | 376.24 | 388.07 | 373.31 | 383.02 | 720,969 | +6.04(+1.60%) |
Aug 05, 2024 | 376.50 | 382.10 | 372.89 | 376.98 | 1,065,918 | -20.29(-5.11%) |
Aug 02, 2024 | 396.76 | 397.97 | 389.35 | 397.27 | 335,044 | -7.73(-1.91%) |
Aug 01, 2024 | 419.97 | 424.16 | 402.05 | 405.00 | 560,262 | -13.58(-3.24%) |
Jul 31, 2024 | 421.91 | 426.67 | 415.18 | 418.58 | 399,410 | +1.42(+0.34%) |
Jul 30, 2024 | 428.78 | 433.17 | 413.89 | 417.16 | 336,638 | -8.99(-2.11%) |
Jul 29, 2024 | 426.78 | 427.98 | 422.10 | 426.15 | 393,627 | +1.49(+0.35%) |
Jul 26, 2024 | 415.24 | 431.35 | 414.73 | 424.66 | 509,810 | +13.99(+3.41%) |
Jul 25, 2024 | 409.00 | 422.00 | 397.72 | 410.67 | 682,814 | -1.60(-0.39%) |
Jul 24, 2024 | 424.54 | 425.73 | 410.61 | 412.27 | 573,762 | -17.21(-4.01%) |
Jul 23, 2024 | 424.11 | 430.31 | 424.11 | 429.48 | 241,994 | +2.11(+0.49%) |
Jul 22, 2024 | 420.87 | 428.86 | 417.06 | 427.37 | 388,411 | +10.37(+2.49%) |
Jul 19, 2024 | 422.84 | 423.06 | 416.74 | 417.00 | 234,984 | -6.03(-1.43%) |
Jul 18, 2024 | 424.31 | 433.38 | 420.41 | 423.03 | 456,544 | -2.86(-0.67%) |
Jul 17, 2024 | 436.65 | 441.38 | 425.89 | 425.89 | 352,972 | -14.19(-3.22%) |
Jul 16, 2024 | 433.37 | 443.87 | 432.76 | 440.08 | 391,169 | +9.17(+2.13%) |
Jul 15, 2024 | 437.75 | 440.00 | 430.30 | 430.91 | 343,209 | +0.37(+0.09%) |
Jul 12, 2024 | 429.46 | 437.92 | 429.46 | 430.54 | 311,642 | +4.49(+1.05%) |
Jul 11, 2024 | 423.22 | 431.70 | 421.49 | 426.05 | 335,378 | +9.17(+2.20%) |
Jul 10, 2024 | 413.00 | 418.29 | 409.51 | 416.88 | 270,807 | +9.28(+2.28%) |
Jul 09, 2024 | 409.70 | 414.45 | 406.40 | 407.60 | 173,139 | -2.53(-0.62%) |
Jul 08, 2024 | 409.49 | 415.37 | 409.49 | 410.13 | 207,188 | +3.18(+0.78%) |
Jul 05, 2024 | 408.85 | 409.92 | 403.48 | 406.95 | 217,498 | -1.90(-0.46%) |
Jul 03, 2024 | 405.66 | 410.74 | 402.83 | 408.85 | 258,510 | +3.39(+0.84%) |
Jul 02, 2024 | 397.66 | 407.13 | 397.47 | 405.46 | 341,108 | +7.85(+1.97%) |
Jul 01, 2024 | 408.52 | 410.92 | 397.55 | 397.61 | 301,222 | -7.60(-1.88%) |
Jun 28, 2024 | 412.12 | 418.02 | 403.27 | 405.21 | 1,032,018 | -6.02(-1.46%) |
Jun 27, 2024 | 412.43 | 415.41 | 410.70 | 411.23 | 240,652 | -1.20(-0.29%) |
Jun 26, 2024 | 413.17 | 414.69 | 408.64 | 412.43 | 299,194 | -2.99(-0.72%) |
Jun 25, 2024 | 426.43 | 427.79 | 409.82 | 415.42 | 332,634 | -11.01(-2.58%) |
Jun 24, 2024 | 418.88 | 427.93 | 418.88 | 426.43 | 411,796 | +9.21(+2.21%) |
Jun 21, 2024 | 419.04 | 419.56 | 407.08 | 417.22 | 2,187,958 | -2.76(-0.66%) |
Jun 20, 2024 | 420.96 | 423.92 | 415.34 | 419.98 | 442,835 | -2.14(-0.51%) |
Jun 18, 2024 | 415.43 | 422.15 | 412.88 | 422.12 | 342,664 | +6.95(+1.67%) |
Jun 17, 2024 | 404.68 | 415.39 | 404.68 | 415.17 | 346,189 | +9.87(+2.44%) |
Jun 14, 2024 | 409.25 | 412.35 | 403.51 | 405.30 | 293,877 | -8.29(-2.00%) |
Jun 13, 2024 | 414.98 | 416.17 | 409.06 | 413.59 | 333,474 | -2.00(-0.48%) |
Jun 12, 2024 | 416.21 | 421.43 | 412.30 | 415.59 | 283,948 | +6.65(+1.63%) |
Jun 11, 2024 | 407.13 | 409.07 | 400.83 | 408.94 | 283,283 | -0.04(-0.01%) |
Jun 10, 2024 | 405.91 | 409.52 | 403.69 | 408.98 | 341,762 | +0.13(+0.03%) |
Jun 07, 2024 | 405.35 | 411.44 | 404.90 | 408.85 | 283,726 | +1.35(+0.33%) |
Jun 06, 2024 | 406.27 | 411.23 | 403.63 | 407.50 | 258,978 | +0.28(+0.07%) |
Jun 05, 2024 | 405.49 | 410.40 | 403.20 | 407.22 | 314,818 | +4.53(+1.12%) |
Jun 04, 2024 | 404.10 | 406.78 | 400.79 | 402.69 | 342,796 | -2.63(-0.65%) |