Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 441.55 | 445.20 | 440.45 | 444.51 | 3,344,664 | +3.67(+0.83%) |
Aug 15, 2024 | 441.80 | 442.59 | 438.72 | 440.84 | 3,224,586 | +2.37(+0.54%) |
Aug 14, 2024 | 433.00 | 438.98 | 431.71 | 438.47 | 2,859,506 | +6.06(+1.40%) |
Aug 13, 2024 | 431.83 | 432.81 | 425.90 | 432.41 | 3,471,836 | +2.02(+0.47%) |
Aug 12, 2024 | 434.16 | 434.16 | 429.01 | 430.39 | 2,375,134 | -1.28(-0.30%) |
Aug 09, 2024 | 431.92 | 434.75 | 430.21 | 431.67 | 2,602,647 | +0.13(+0.03%) |
Aug 08, 2024 | 429.24 | 432.26 | 427.60 | 431.54 | 3,149,058 | +4.52(+1.06%) |
Aug 07, 2024 | 426.07 | 433.17 | 425.60 | 427.02 | 4,742,760 | +4.88(+1.16%) |
Aug 06, 2024 | 416.41 | 427.46 | 415.10 | 422.14 | 5,137,268 | +8.42(+2.04%) |
Aug 05, 2024 | 413.43 | 417.82 | 406.11 | 413.72 | 7,703,885 | -14.64(-3.42%) |
Aug 02, 2024 | 429.77 | 436.25 | 423.49 | 428.36 | 4,263,634 | -3.45(-0.80%) |
Aug 01, 2024 | 439.67 | 440.61 | 430.95 | 431.81 | 3,903,639 | -6.69(-1.53%) |
Jul 31, 2024 | 439.85 | 440.85 | 437.74 | 438.50 | 3,798,297 | -2.76(-0.63%) |
Jul 30, 2024 | 439.51 | 443.89 | 439.14 | 441.26 | 3,735,181 | +2.95(+0.67%) |
Jul 29, 2024 | 438.01 | 439.44 | 435.49 | 438.31 | 2,619,928 | +0.65(+0.15%) |
Jul 26, 2024 | 435.66 | 439.00 | 434.10 | 437.66 | 2,718,973 | +4.37(+1.01%) |
Jul 25, 2024 | 431.60 | 439.62 | 431.60 | 433.29 | 3,334,012 | +0.49(+0.11%) |
Jul 24, 2024 | 433.99 | 435.41 | 430.73 | 432.80 | 3,140,741 | -1.21(-0.28%) |
Jul 23, 2024 | 437.34 | 437.92 | 433.47 | 434.01 | 2,391,383 | -1.97(-0.45%) |
Jul 22, 2024 | 435.05 | 438.11 | 432.12 | 435.98 | 2,994,917 | +1.51(+0.35%) |
Jul 19, 2024 | 442.67 | 442.80 | 433.35 | 434.47 | 4,158,863 | -7.35(-1.66%) |
Jul 18, 2024 | 445.62 | 449.25 | 439.57 | 441.82 | 4,637,687 | -3.79(-0.85%) |
Jul 17, 2024 | 437.85 | 446.15 | 437.84 | 445.61 | 4,773,450 | +6.71(+1.53%) |
Jul 16, 2024 | 437.40 | 439.05 | 434.02 | 438.90 | 4,292,459 | +4.48(+1.03%) |
Jul 15, 2024 | 425.59 | 434.71 | 425.30 | 434.42 | 4,593,316 | +9.98(+2.35%) |
Jul 12, 2024 | 420.23 | 427.45 | 419.70 | 424.44 | 4,834,643 | +5.66(+1.35%) |
Jul 11, 2024 | 413.99 | 419.20 | 412.00 | 418.78 | 4,071,822 | +4.99(+1.21%) |
Jul 10, 2024 | 410.81 | 413.96 | 409.40 | 413.79 | 3,791,179 | +3.27(+0.80%) |
Jul 09, 2024 | 409.42 | 413.71 | 408.64 | 410.52 | 2,989,938 | +1.44(+0.35%) |
Jul 08, 2024 | 411.27 | 413.79 | 408.00 | 409.08 | 3,557,795 | -2.09(-0.51%) |
Jul 05, 2024 | 406.24 | 411.40 | 405.03 | 411.17 | 5,153,470 | +5.40(+1.33%) |
Jul 03, 2024 | 407.16 | 407.16 | 404.22 | 405.77 | 1,970,261 | -1.33(-0.33%) |
Jul 02, 2024 | 404.02 | 407.39 | 403.92 | 407.10 | 3,221,521 | +1.91(+0.47%) |
Jul 01, 2024 | 408.09 | 409.67 | 403.82 | 405.19 | 2,975,880 | -1.61(-0.40%) |
Jun 28, 2024 | 408.25 | 410.05 | 405.79 | 406.80 | 6,820,910 | -1.15(-0.28%) |
Jun 27, 2024 | 410.26 | 410.26 | 406.34 | 407.95 | 3,219,217 | -2.31(-0.56%) |
Jun 26, 2024 | 410.02 | 410.68 | 407.25 | 410.26 | 3,335,356 | -0.71(-0.17%) |
Jun 25, 2024 | 414.00 | 414.25 | 409.62 | 410.97 | 3,880,968 | -3.01(-0.73%) |
Jun 24, 2024 | 410.70 | 417.00 | 410.00 | 413.98 | 4,934,297 | +4.36(+1.06%) |
Jun 21, 2024 | 409.82 | 410.47 | 407.68 | 409.62 | 9,056,129 | +0.47(+0.11%) |
Jun 20, 2024 | 407.25 | 411.00 | 404.05 | 409.15 | 5,074,425 | +1.20(+0.29%) |
Jun 18, 2024 | 406.74 | 408.50 | 405.28 | 407.95 | 4,006,853 | +0.63(+0.15%) |
Jun 17, 2024 | 405.18 | 407.81 | 403.55 | 407.32 | 3,407,872 | +1.78(+0.44%) |
Jun 14, 2024 | 404.90 | 406.34 | 403.33 | 405.54 | 2,772,452 | -0.38(-0.09%) |
Jun 13, 2024 | 407.63 | 408.00 | 403.57 | 405.92 | 4,581,103 | -2.85(-0.70%) |
Jun 12, 2024 | 411.09 | 411.89 | 407.16 | 408.77 | 3,553,161 | +0.27(+0.07%) |
Jun 11, 2024 | 408.88 | 408.91 | 406.11 | 408.50 | 3,608,278 | -2.31(-0.56%) |
Jun 10, 2024 | 413.34 | 413.94 | 409.27 | 410.81 | 2,668,022 | -2.91(-0.70%) |
Jun 07, 2024 | 411.28 | 415.88 | 409.85 | 413.72 | 2,943,075 | +2.64(+0.64%) |
Jun 06, 2024 | 410.42 | 411.24 | 407.38 | 411.08 | 3,446,055 | +1.23(+0.30%) |
Jun 05, 2024 | 410.10 | 410.27 | 405.77 | 409.85 | 2,644,840 | +0.32(+0.08%) |
Jun 04, 2024 | 414.85 | 415.89 | 406.44 | 409.53 | 4,157,549 | -5.26(-1.27%) |