Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 482.66 | 490.11 | 478.84 | 483.48 | 83,067 | +0.60(+0.12%) |
Aug 15, 2024 | 482.93 | 486.95 | 479.36 | 482.88 | 142,355 | +3.01(+0.63%) |
Aug 14, 2024 | 471.55 | 480.00 | 471.55 | 479.87 | 113,673 | +9.66(+2.05%) |
Aug 13, 2024 | 466.41 | 471.55 | 464.31 | 470.21 | 79,949 | +5.47(+1.18%) |
Aug 12, 2024 | 469.29 | 472.82 | 463.75 | 464.74 | 106,862 | -1.92(-0.41%) |
Aug 09, 2024 | 467.44 | 469.29 | 461.92 | 466.66 | 94,413 | -0.99(-0.21%) |
Aug 08, 2024 | 459.24 | 467.97 | 454.04 | 467.65 | 288,346 | +9.70(+2.12%) |
Aug 07, 2024 | 456.65 | 473.65 | 456.00 | 457.95 | 260,061 | +3.80(+0.84%) |
Aug 06, 2024 | 448.81 | 457.09 | 446.01 | 454.15 | 141,078 | +7.30(+1.63%) |
Aug 05, 2024 | 425.04 | 451.71 | 417.75 | 446.85 | 238,079 | -0.80(-0.18%) |
Aug 02, 2024 | 440.00 | 448.00 | 429.50 | 447.65 | 125,040 | +0.32(+0.07%) |
Aug 01, 2024 | 459.89 | 459.89 | 441.82 | 447.33 | 109,334 | -9.74(-2.13%) |
Jul 31, 2024 | 461.78 | 465.85 | 455.45 | 457.07 | 181,945 | -4.83(-1.05%) |
Jul 30, 2024 | 441.00 | 463.11 | 440.99 | 461.90 | 339,793 | +21.49(+4.88%) |
Jul 29, 2024 | 440.00 | 444.12 | 428.46 | 440.41 | 361,426 | -2.88(-0.65%) |
Jul 26, 2024 | 410.04 | 444.30 | 402.22 | 443.29 | 504,998 | +66.04(+17.51%) |
Jul 25, 2024 | 376.00 | 385.88 | 373.62 | 377.25 | 281,857 | +5.10(+1.37%) |
Jul 24, 2024 | 372.77 | 375.86 | 366.92 | 372.15 | 185,446 | -2.29(-0.61%) |
Jul 23, 2024 | 374.26 | 378.91 | 373.10 | 374.44 | 200,940 | +1.15(+0.31%) |
Jul 22, 2024 | 373.90 | 377.10 | 371.05 | 373.29 | 144,348 | +2.88(+0.78%) |
Jul 19, 2024 | 390.19 | 390.19 | 369.00 | 370.41 | 254,565 | -18.31(-4.71%) |
Jul 18, 2024 | 395.11 | 398.59 | 386.10 | 388.72 | 147,177 | -4.67(-1.19%) |
Jul 17, 2024 | 403.29 | 406.43 | 393.24 | 393.39 | 201,516 | -9.68(-2.40%) |
Jul 16, 2024 | 400.00 | 405.26 | 397.00 | 403.07 | 125,321 | +5.10(+1.28%) |
Jul 15, 2024 | 393.28 | 399.38 | 391.70 | 397.97 | 120,826 | +8.48(+2.18%) |
Jul 12, 2024 | 383.88 | 391.14 | 380.07 | 389.49 | 125,664 | +7.66(+2.01%) |
Jul 11, 2024 | 376.79 | 382.41 | 375.52 | 381.83 | 168,001 | +5.96(+1.59%) |
Jul 10, 2024 | 377.83 | 378.51 | 375.04 | 375.87 | 138,247 | -0.17(-0.05%) |
Jul 09, 2024 | 383.00 | 383.62 | 375.91 | 376.04 | 96,358 | -3.58(-0.94%) |
Jul 08, 2024 | 385.46 | 386.97 | 379.11 | 379.62 | 116,781 | -2.45(-0.64%) |
Jul 05, 2024 | 381.48 | 382.14 | 376.00 | 382.07 | 151,244 | -0.55(-0.14%) |
Jul 03, 2024 | 381.08 | 385.34 | 380.08 | 382.62 | 97,834 | +1.18(+0.31%) |
Jul 02, 2024 | 387.86 | 390.99 | 381.08 | 381.44 | 131,627 | -10.27(-2.62%) |
Jul 01, 2024 | 388.46 | 395.32 | 385.87 | 391.71 | 188,898 | +6.43(+1.67%) |
Jun 28, 2024 | 386.90 | 388.84 | 383.14 | 385.28 | 268,643 | -1.25(-0.32%) |
Jun 27, 2024 | 378.96 | 387.93 | 375.16 | 386.53 | 138,896 | +7.55(+1.99%) |
Jun 26, 2024 | 385.00 | 386.21 | 372.63 | 378.98 | 179,255 | -6.50(-1.69%) |
Jun 25, 2024 | 391.30 | 393.97 | 385.07 | 385.48 | 105,297 | -5.10(-1.31%) |
Jun 24, 2024 | 392.75 | 396.86 | 390.56 | 390.58 | 103,645 | -2.04(-0.52%) |
Jun 21, 2024 | 395.32 | 395.32 | 385.18 | 392.62 | 256,031 | -2.81(-0.71%) |
Jun 20, 2024 | 397.30 | 398.34 | 391.26 | 395.43 | 134,808 | +1.20(+0.30%) |
Jun 18, 2024 | 390.00 | 396.09 | 387.48 | 394.23 | 89,846 | +4.48(+1.15%) |
Jun 17, 2024 | 381.65 | 390.52 | 381.31 | 389.75 | 102,126 | +8.04(+2.11%) |
Jun 14, 2024 | 388.51 | 388.51 | 378.42 | 381.71 | 97,387 | -5.64(-1.46%) |
Jun 13, 2024 | 388.25 | 389.00 | 384.02 | 387.35 | 92,607 | +0.73(+0.19%) |
Jun 12, 2024 | 386.71 | 391.04 | 382.65 | 386.62 | 109,633 | +1.85(+0.48%) |
Jun 11, 2024 | 382.55 | 386.04 | 382.55 | 384.77 | 114,741 | +2.22(+0.58%) |
Jun 10, 2024 | 388.10 | 388.10 | 380.05 | 382.55 | 126,576 | -4.81(-1.24%) |
Jun 07, 2024 | 390.46 | 396.14 | 387.21 | 387.36 | 150,422 | -1.03(-0.27%) |
Jun 06, 2024 | 383.56 | 389.76 | 382.50 | 388.39 | 160,661 | +5.40(+1.41%) |
Jun 05, 2024 | 381.00 | 386.83 | 376.87 | 382.99 | 129,742 | +2.38(+0.63%) |
Jun 04, 2024 | 384.64 | 384.64 | 378.93 | 380.61 | 101,562 | -3.79(-0.99%) |