Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 413.66 | 423.82 | 413.66 | 420.00 | 6,882 | +6.35(+1.54%) |
Aug 26, 2024 | 410.00 | 420.64 | 410.00 | 413.65 | 8,616 | -5.49(-1.31%) |
Aug 23, 2024 | 411.84 | 419.42 | 411.84 | 419.14 | 9,824 | +6.76(+1.64%) |
Aug 22, 2024 | 422.87 | 429.73 | 412.38 | 412.38 | 5,541 | -3.02(-0.73%) |
Aug 21, 2024 | 423.00 | 423.00 | 397.19 | 415.40 | 4,438 | -2.10(-0.50%) |
Aug 20, 2024 | 404.46 | 429.02 | 404.46 | 417.50 | 4,943 | -11.48(-2.68%) |
Aug 19, 2024 | 424.87 | 429.73 | 419.87 | 428.98 | 9,473 | +4.00(+0.94%) |
Aug 16, 2024 | 429.73 | 429.73 | 422.50 | 424.98 | 6,417 | +6.60(+1.58%) |
Aug 15, 2024 | 410.36 | 427.25 | 410.36 | 418.38 | 8,186 | +8.02(+1.95%) |
Aug 14, 2024 | 392.53 | 410.36 | 392.53 | 410.36 | 5,744 | +4.09(+1.01%) |
Aug 13, 2024 | 390.00 | 413.88 | 390.00 | 406.27 | 15,165 | +12.87(+3.27%) |
Aug 12, 2024 | 406.85 | 406.85 | 390.00 | 393.40 | 8,014 | +1.82(+0.46%) |
Aug 09, 2024 | 400.00 | 400.00 | 385.93 | 391.58 | 11,626 | +4.49(+1.16%) |
Aug 08, 2024 | 399.00 | 400.46 | 384.00 | 387.09 | 12,487 | +2.09(+0.54%) |
Aug 07, 2024 | 392.88 | 401.55 | 385.00 | 385.00 | 36,670 | +21.50(+5.91%) |
Aug 06, 2024 | 361.94 | 377.15 | 350.88 | 363.50 | 25,580 | -7.50(-2.02%) |
Aug 05, 2024 | 360.00 | 372.53 | 335.73 | 371.00 | 179,328 | -23.66(-6.00%) |
Aug 02, 2024 | 398.23 | 421.82 | 388.86 | 394.66 | 26,917 | -50.00(-11.24%) |
Aug 01, 2024 | 443.16 | 459.94 | 436.64 | 444.66 | 3,737 | -16.69(-3.62%) |
Jul 31, 2024 | 447.88 | 478.39 | 447.88 | 461.35 | 4,328 | +9.10(+2.01%) |
Jul 30, 2024 | 468.74 | 468.74 | 440.41 | 452.25 | 6,377 | +0.10(+0.02%) |
Jul 29, 2024 | 462.86 | 470.72 | 450.41 | 452.15 | 4,185 | -2.85(-0.63%) |
Jul 26, 2024 | 450.00 | 455.39 | 447.00 | 455.00 | 5,007 | +7.67(+1.71%) |
Jul 25, 2024 | 451.17 | 453.83 | 438.00 | 447.33 | 5,454 | -3.84(-0.85%) |
Jul 24, 2024 | 472.00 | 472.00 | 451.17 | 451.17 | 4,733 | -11.54(-2.49%) |
Jul 23, 2024 | 469.19 | 478.37 | 460.00 | 462.71 | 3,980 | -5.58(-1.19%) |
Jul 22, 2024 | 470.50 | 480.00 | 465.09 | 468.29 | 3,596 | -1.05(-0.22%) |
Jul 19, 2024 | 469.10 | 471.18 | 464.89 | 469.34 | 6,302 | -1.23(-0.26%) |
Jul 18, 2024 | 477.93 | 477.93 | 468.56 | 470.57 | 5,527 | -4.53(-0.95%) |
Jul 17, 2024 | 480.00 | 482.20 | 474.04 | 475.10 | 9,262 | -7.14(-1.48%) |
Jul 16, 2024 | 476.03 | 482.40 | 470.27 | 482.24 | 6,215 | +13.59(+2.90%) |
Jul 15, 2024 | 477.14 | 477.14 | 468.65 | 468.65 | 3,960 | -0.37(-0.08%) |
Jul 12, 2024 | 479.00 | 479.00 | 468.70 | 469.02 | 9,848 | -1.76(-0.37%) |
Jul 11, 2024 | 472.00 | 478.00 | 460.00 | 470.78 | 10,852 | +1.12(+0.24%) |
Jul 10, 2024 | 469.86 | 478.00 | 460.00 | 469.66 | 4,399 | -462.15(-49.60%) |
Jul 09, 2024 | 920.00 | 953.46 | 920.00 | 931.81 | 2,107 | -21.65(-2.27%) |
Jul 08, 2024 | 965.00 | 970.00 | 920.00 | 953.46 | 11,347 | -6.54(-0.68%) |
Jul 05, 2024 | 947.82 | 975.00 | 920.64 | 960.00 | 2,008 | +26.25(+2.81%) |
Jul 03, 2024 | 953.16 | 953.16 | 915.50 | 933.75 | 1,035 | -0.81(-0.09%) |
Jul 02, 2024 | 931.72 | 940.50 | 920.02 | 934.56 | 2,191 | +4.56(+0.49%) |
Jul 01, 2024 | 932.48 | 945.96 | 916.60 | 930.00 | 2,256 | +11.00(+1.20%) |
Jun 28, 2024 | 921.57 | 925.00 | 881.00 | 919.00 | 2,273 | +7.28(+0.80%) |
Jun 27, 2024 | 898.00 | 923.75 | 898.00 | 911.72 | 2,030 | -12.03(-1.30%) |
Jun 26, 2024 | 933.98 | 933.98 | 910.51 | 923.75 | 1,692 | -12.70(-1.36%) |
Jun 25, 2024 | 933.00 | 936.45 | 910.51 | 936.45 | 2,437 | +18.69(+2.04%) |
Jun 24, 2024 | 916.00 | 922.80 | 910.51 | 917.76 | 4,938 | -11.40(-1.23%) |
Jun 21, 2024 | 930.00 | 932.15 | 910.51 | 929.16 | 1,664 | -6.19(-0.66%) |
Jun 20, 2024 | 935.00 | 950.13 | 910.51 | 935.35 | 5,542 | -4.70(-0.50%) |
Jun 18, 2024 | 966.65 | 966.65 | 935.00 | 940.05 | 3,615 | -9.94(-1.05%) |
Jun 17, 2024 | 952.74 | 952.74 | 937.63 | 949.99 | 1,900 | -8.34(-0.87%) |
Jun 14, 2024 | 935.00 | 966.00 | 929.14 | 958.33 | 2,269 | +12.97(+1.37%) |
Jun 13, 2024 | 970.00 | 972.00 | 937.42 | 945.36 | 2,092 | -26.07(-2.68%) |
Jun 12, 2024 | 989.38 | 989.38 | 965.88 | 971.43 | 4,026 | +1.43(+0.15%) |
Jun 11, 2024 | 999.32 | 999.32 | 962.38 | 970.00 | 3,363 | -16.41(-1.66%) |
Jun 10, 2024 | 984.00 | 988.60 | 965.00 | 986.41 | 2,219 | +5.91(+0.60%) |
Jun 07, 2024 | 983.18 | 989.00 | 979.75 | 980.50 | 2,309 | +0.99(+0.10%) |
Jun 06, 2024 | 990.00 | 990.00 | 975.98 | 979.51 | 2,540 | -20.77(-2.08%) |
Jun 05, 2024 | 990.00 | 1018 | 990.00 | 1000 | 3,751 | -1.52(-0.15%) |
Jun 04, 2024 | 1030 | 1037 | 973.11 | 1002 | 2,782 | -25.37(-2.47%) |