Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 611.15 | 626.98 | 603.88 | 613.24 | 5,332,263 | +8.42(+1.39%) |
Aug 22, 2024 | 629.37 | 630.82 | 602.24 | 604.82 | 6,113,759 | -18.96(-3.04%) |
Aug 21, 2024 | 612.89 | 628.75 | 601.78 | 623.78 | 5,733,011 | +12.87(+2.11%) |
Aug 20, 2024 | 616.74 | 630.50 | 598.38 | 610.91 | 6,056,573 | -12.71(-2.04%) |
Aug 19, 2024 | 622.00 | 629.79 | 595.28 | 623.62 | 6,874,369 | -5.18(-0.82%) |
Aug 16, 2024 | 624.01 | 639.73 | 612.07 | 628.80 | 8,062,113 | +2.11(+0.34%) |
Aug 15, 2024 | 584.48 | 636.75 | 573.19 | 626.69 | 9,527,218 | +49.60(+8.59%) |
Aug 14, 2024 | 584.12 | 585.30 | 546.36 | 577.09 | 6,995,714 | +9.66(+1.70%) |
Aug 13, 2024 | 563.84 | 583.87 | 548.63 | 567.43 | 8,109,264 | +26.45(+4.89%) |
Aug 12, 2024 | 511.11 | 564.00 | 510.47 | 540.98 | 9,167,229 | +32.22(+6.33%) |
Aug 09, 2024 | 510.39 | 514.96 | 492.04 | 508.76 | 5,919,035 | -1.18(-0.23%) |
Aug 08, 2024 | 497.00 | 528.62 | 478.56 | 509.94 | 11,815,246 | +17.24(+3.50%) |
Aug 07, 2024 | 532.46 | 547.00 | 488.88 | 492.70 | 18,091,478 | -124.24(-20.14%) |
Aug 06, 2024 | 616.01 | 628.79 | 588.82 | 616.94 | 10,990,550 | +8.11(+1.33%) |
Aug 05, 2024 | 535.59 | 626.74 | 529.50 | 608.83 | 7,065,468 | -15.82(-2.53%) |
Aug 02, 2024 | 630.00 | 636.98 | 582.46 | 624.65 | 7,715,321 | -47.59(-7.08%) |
Aug 01, 2024 | 704.56 | 724.45 | 658.58 | 672.24 | 5,422,923 | -29.41(-4.19%) |
Jul 31, 2024 | 710.00 | 720.56 | 691.81 | 701.65 | 4,954,195 | +35.34(+5.30%) |
Jul 30, 2024 | 705.00 | 707.00 | 656.31 | 666.31 | 4,880,462 | -31.42(-4.50%) |
Jul 29, 2024 | 720.73 | 730.01 | 692.31 | 697.73 | 3,913,617 | -14.46(-2.03%) |
Jul 26, 2024 | 710.61 | 724.29 | 697.55 | 712.19 | 4,389,014 | +16.58(+2.38%) |
Jul 25, 2024 | 699.99 | 720.50 | 663.20 | 695.61 | 7,044,763 | -15.95(-2.24%) |
Jul 24, 2024 | 765.00 | 773.65 | 705.10 | 711.56 | 6,770,748 | -71.66(-9.15%) |
Jul 23, 2024 | 778.54 | 805.47 | 762.19 | 783.22 | 4,206,141 | -3.06(-0.39%) |
Jul 22, 2024 | 806.40 | 808.75 | 765.40 | 786.28 | 4,923,245 | -10.50(-1.32%) |
Jul 19, 2024 | 788.23 | 821.92 | 778.32 | 796.78 | 8,351,503 | -4.83(-0.60%) |
Jul 18, 2024 | 831.05 | 834.95 | 774.07 | 801.61 | 5,963,399 | -14.70(-1.80%) |
Jul 17, 2024 | 845.50 | 846.65 | 814.80 | 816.31 | 5,752,439 | -60.65(-6.92%) |
Jul 16, 2024 | 901.32 | 903.98 | 866.01 | 876.96 | 4,363,310 | -20.72(-2.31%) |
Jul 15, 2024 | 940.00 | 963.30 | 882.00 | 897.68 | 8,667,886 | -12.28(-1.35%) |
Jul 12, 2024 | 889.61 | 926.00 | 875.80 | 909.96 | 5,165,474 | +20.74(+2.33%) |
Jul 11, 2024 | 910.35 | 915.14 | 865.81 | 889.22 | 5,649,132 | -10.76(-1.20%) |
Jul 10, 2024 | 888.70 | 913.98 | 873.36 | 899.98 | 5,036,449 | +4.37(+0.49%) |
Jul 09, 2024 | 907.83 | 934.55 | 883.02 | 895.61 | 6,531,738 | -3.73(-0.41%) |
Jul 08, 2024 | 864.00 | 926.88 | 860.05 | 899.34 | 9,812,332 | +52.76(+6.23%) |
Jul 05, 2024 | 847.30 | 866.70 | 828.25 | 846.58 | 4,809,313 | -0.42(-0.05%) |
Jul 03, 2024 | 837.19 | 857.19 | 821.01 | 847.00 | 3,197,899 | +9.83(+1.17%) |
Jul 02, 2024 | 799.40 | 850.92 | 796.29 | 837.17 | 5,490,907 | +24.85(+3.06%) |
Jul 01, 2024 | 831.44 | 832.00 | 773.81 | 812.32 | 7,119,932 | -7.03(-0.86%) |
Jun 28, 2024 | 899.00 | 899.88 | 815.20 | 819.35 | 16,506,743 | -71.01(-7.98%) |
Jun 27, 2024 | 831.01 | 892.78 | 825.62 | 890.36 | 7,141,412 | +59.20(+7.12%) |
Jun 26, 2024 | 843.50 | 852.14 | 808.27 | 831.16 | 4,546,458 | -11.96(-1.42%) |
Jun 25, 2024 | 846.51 | 857.22 | 823.00 | 843.12 | 4,721,624 | +16.14(+1.95%) |
Jun 24, 2024 | 881.00 | 882.50 | 820.00 | 826.98 | 7,707,969 | -78.28(-8.65%) |
Jun 21, 2024 | 900.10 | 917.95 | 863.22 | 905.26 | 7,466,814 | -12.38(-1.35%) |
Jun 20, 2024 | 961.29 | 1014 | 900.32 | 917.63 | 13,422,749 | -2.38(-0.26%) |
Jun 18, 2024 | 897.00 | 938.88 | 883.31 | 920.01 | 8,762,207 | +32.60(+3.67%) |
Jun 17, 2024 | 857.40 | 921.91 | 828.09 | 887.41 | 8,912,382 | +42.87(+5.08%) |
Jun 14, 2024 | 846.93 | 872.00 | 825.61 | 844.54 | 6,598,950 | -26.56(-3.05%) |
Jun 13, 2024 | 785.00 | 883.17 | 784.00 | 871.10 | 11,599,553 | +96.36(+12.44%) |
Jun 12, 2024 | 785.00 | 801.35 | 766.16 | 774.74 | 4,113,024 | +7.13(+0.93%) |
Jun 11, 2024 | 780.00 | 784.98 | 763.09 | 767.61 | 3,036,809 | -19.25(-2.45%) |
Jun 10, 2024 | 761.65 | 804.00 | 753.03 | 786.86 | 4,876,053 | +17.75(+2.31%) |
Jun 07, 2024 | 763.64 | 782.91 | 758.47 | 769.11 | 3,449,109 | -8.81(-1.13%) |
Jun 06, 2024 | 805.00 | 808.00 | 755.55 | 777.92 | 5,028,451 | -24.60(-3.07%) |
Jun 05, 2024 | 795.00 | 822.54 | 780.18 | 802.52 | 6,302,525 | +30.91(+4.01%) |
Jun 04, 2024 | 759.00 | 780.66 | 754.00 | 771.61 | 4,070,829 | +1.02(+0.13%) |