Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 347.37 | 353.49 | 345.71 | 353.24 | 282,544 | +4.35(+1.25%) |
Aug 15, 2024 | 374.11 | 379.56 | 345.11 | 348.89 | 443,856 | -42.07(-10.76%) |
Aug 14, 2024 | 398.23 | 399.01 | 382.29 | 390.96 | 149,295 | -6.49(-1.63%) |
Aug 13, 2024 | 393.53 | 399.05 | 388.81 | 397.45 | 127,632 | +8.44(+2.17%) |
Aug 12, 2024 | 394.76 | 394.84 | 382.51 | 389.01 | 140,986 | +0.09(+0.02%) |
Aug 09, 2024 | 376.59 | 389.62 | 372.65 | 388.92 | 112,702 | +8.01(+2.10%) |
Aug 08, 2024 | 379.68 | 387.73 | 376.86 | 380.91 | 125,287 | -2.47(-0.64%) |
Aug 07, 2024 | 385.48 | 390.51 | 382.51 | 383.38 | 176,800 | +4.32(+1.14%) |
Aug 06, 2024 | 362.05 | 380.58 | 358.51 | 379.06 | 157,628 | +19.61(+5.46%) |
Aug 05, 2024 | 346.47 | 361.75 | 343.17 | 359.45 | 147,091 | -2.91(-0.80%) |
Aug 02, 2024 | 373.00 | 378.21 | 362.20 | 362.36 | 142,018 | -23.59(-6.11%) |
Aug 01, 2024 | 398.59 | 401.84 | 382.89 | 385.95 | 112,295 | -12.64(-3.17%) |
Jul 31, 2024 | 399.35 | 406.47 | 393.90 | 398.59 | 91,360 | +3.44(+0.87%) |
Jul 30, 2024 | 390.36 | 395.56 | 384.76 | 395.15 | 122,869 | +6.09(+1.57%) |
Jul 29, 2024 | 407.12 | 407.12 | 385.00 | 389.06 | 142,607 | -18.39(-4.51%) |
Jul 26, 2024 | 412.46 | 413.86 | 401.32 | 407.45 | 102,391 | -2.23(-0.54%) |
Jul 25, 2024 | 402.59 | 411.30 | 399.21 | 409.68 | 129,145 | +4.40(+1.09%) |
Jul 24, 2024 | 408.04 | 412.31 | 404.90 | 405.28 | 128,256 | -6.78(-1.65%) |
Jul 23, 2024 | 402.51 | 414.52 | 402.00 | 412.06 | 107,670 | +12.00(+3.00%) |
Jul 22, 2024 | 396.10 | 400.88 | 393.20 | 400.06 | 115,400 | +5.34(+1.35%) |
Jul 19, 2024 | 400.10 | 405.55 | 391.57 | 394.72 | 119,151 | -5.81(-1.45%) |
Jul 18, 2024 | 412.10 | 418.43 | 398.00 | 400.53 | 130,096 | -12.26(-2.97%) |
Jul 17, 2024 | 424.04 | 424.69 | 412.58 | 412.79 | 140,736 | -12.45(-2.93%) |
Jul 16, 2024 | 427.60 | 440.61 | 422.00 | 425.24 | 140,605 | +1.49(+0.35%) |
Jul 15, 2024 | 461.60 | 462.92 | 423.71 | 423.75 | 163,825 | -44.83(-9.57%) |
Jul 12, 2024 | 470.42 | 472.42 | 466.88 | 468.58 | 113,282 | +0.75(+0.16%) |
Jul 11, 2024 | 450.00 | 471.18 | 449.97 | 467.83 | 121,464 | +22.68(+5.09%) |
Jul 10, 2024 | 438.61 | 446.85 | 436.97 | 445.15 | 81,155 | +10.15(+2.33%) |
Jul 09, 2024 | 432.36 | 437.46 | 431.00 | 435.00 | 102,881 | +2.64(+0.61%) |
Jul 08, 2024 | 431.95 | 440.10 | 429.38 | 432.36 | 88,496 | +1.84(+0.43%) |
Jul 05, 2024 | 429.88 | 434.79 | 426.24 | 430.52 | 97,422 | -0.61(-0.14%) |
Jul 03, 2024 | 428.33 | 434.27 | 425.97 | 431.13 | 128,899 | +5.50(+1.29%) |
Jul 02, 2024 | 428.59 | 433.84 | 424.22 | 425.63 | 105,831 | -2.19(-0.51%) |
Jul 01, 2024 | 441.88 | 442.99 | 422.79 | 427.82 | 138,530 | -12.57(-2.85%) |
Jun 28, 2024 | 434.00 | 442.99 | 434.00 | 440.39 | 506,821 | +8.82(+2.04%) |
Jun 27, 2024 | 425.61 | 434.38 | 422.11 | 431.57 | 104,056 | +2.55(+0.59%) |
Jun 26, 2024 | 431.82 | 443.68 | 429.02 | 429.02 | 115,235 | -4.38(-1.01%) |
Jun 25, 2024 | 435.73 | 436.38 | 427.55 | 433.40 | 65,799 | -1.62(-0.37%) |
Jun 24, 2024 | 425.57 | 438.57 | 424.75 | 435.02 | 110,988 | +13.21(+3.13%) |
Jun 21, 2024 | 427.06 | 432.29 | 420.07 | 421.81 | 114,533 | -5.61(-1.31%) |
Jun 20, 2024 | 422.99 | 432.86 | 422.99 | 427.41 | 52,699 | +1.79(+0.42%) |
Jun 18, 2024 | 424.01 | 425.86 | 418.53 | 425.62 | 61,106 | +0.23(+0.05%) |
Jun 17, 2024 | 417.10 | 425.39 | 414.13 | 425.39 | 83,018 | +10.49(+2.53%) |
Jun 14, 2024 | 414.76 | 417.29 | 411.76 | 414.90 | 72,825 | -2.89(-0.69%) |
Jun 13, 2024 | 420.73 | 424.00 | 416.16 | 417.79 | 66,239 | -6.97(-1.64%) |
Jun 12, 2024 | 427.52 | 438.50 | 424.48 | 424.75 | 69,177 | +6.54(+1.56%) |
Jun 11, 2024 | 420.31 | 426.42 | 417.18 | 418.22 | 65,746 | -5.63(-1.33%) |
Jun 10, 2024 | 424.45 | 431.76 | 420.29 | 423.84 | 92,042 | -5.35(-1.25%) |
Jun 07, 2024 | 424.39 | 431.29 | 424.39 | 429.19 | 67,137 | +1.27(+0.30%) |
Jun 06, 2024 | 431.75 | 434.75 | 426.18 | 427.92 | 61,373 | -6.89(-1.58%) |
Jun 05, 2024 | 434.88 | 438.07 | 425.25 | 434.81 | 65,531 | +2.82(+0.65%) |
Jun 04, 2024 | 426.34 | 433.21 | 423.86 | 431.99 | 88,206 | -0.88(-0.20%) |