Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 384.31 | 388.64 | 379.86 | 387.12 | 174,308 | +2.81(+0.73%) |
Aug 15, 2024 | 388.00 | 389.00 | 379.36 | 384.31 | 283,780 | -0.89(-0.23%) |
Aug 14, 2024 | 386.50 | 387.49 | 379.56 | 385.20 | 235,796 | +1.02(+0.27%) |
Aug 13, 2024 | 377.21 | 387.23 | 377.21 | 384.18 | 156,569 | +8.36(+2.22%) |
Aug 12, 2024 | 386.79 | 387.50 | 375.03 | 375.82 | 239,354 | -10.83(-2.80%) |
Aug 09, 2024 | 382.47 | 389.79 | 380.06 | 386.65 | 194,208 | +4.18(+1.09%) |
Aug 08, 2024 | 375.46 | 386.67 | 371.68 | 382.47 | 320,390 | +14.55(+3.95%) |
Aug 07, 2024 | 384.94 | 384.94 | 361.00 | 367.92 | 533,353 | -12.08(-3.18%) |
Aug 06, 2024 | 378.55 | 387.39 | 376.06 | 380.00 | 218,628 | +3.00(+0.80%) |
Aug 05, 2024 | 356.04 | 379.66 | 355.51 | 377.00 | 295,107 | +0.00(+0.00%) |
Aug 02, 2024 | 377.37 | 378.79 | 366.65 | 377.00 | 322,082 | -8.16(-2.12%) |
Aug 01, 2024 | 383.57 | 393.27 | 379.65 | 385.16 | 227,664 | +2.64(+0.69%) |
Jul 31, 2024 | 381.65 | 391.68 | 380.14 | 382.52 | 234,823 | +4.26(+1.13%) |
Jul 30, 2024 | 388.91 | 393.40 | 376.02 | 378.26 | 210,230 | -6.94(-1.80%) |
Jul 29, 2024 | 381.83 | 387.02 | 377.37 | 385.20 | 290,428 | +3.73(+0.98%) |
Jul 26, 2024 | 381.59 | 385.69 | 373.99 | 381.47 | 473,847 | +0.97(+0.25%) |
Jul 25, 2024 | 381.11 | 388.11 | 369.52 | 380.50 | 545,280 | -1.38(-0.36%) |
Jul 24, 2024 | 357.30 | 385.11 | 355.00 | 381.88 | 1,186,710 | +24.58(+6.88%) |
Jul 23, 2024 | 360.81 | 372.75 | 353.55 | 357.30 | 1,006,296 | -79.88(-18.27%) |
Jul 22, 2024 | 427.33 | 440.38 | 421.75 | 437.18 | 298,703 | +15.87(+3.77%) |
Jul 19, 2024 | 421.94 | 427.27 | 419.64 | 421.31 | 195,131 | -2.65(-0.63%) |
Jul 18, 2024 | 436.99 | 441.27 | 416.01 | 423.96 | 304,529 | -13.03(-2.98%) |
Jul 17, 2024 | 454.06 | 459.77 | 436.95 | 436.99 | 301,624 | -20.30(-4.44%) |
Jul 16, 2024 | 448.67 | 457.84 | 448.67 | 457.29 | 153,752 | +12.81(+2.88%) |
Jul 15, 2024 | 443.99 | 449.04 | 440.50 | 444.48 | 177,662 | +1.48(+0.33%) |
Jul 12, 2024 | 436.22 | 444.87 | 431.00 | 443.00 | 267,034 | +8.01(+1.84%) |
Jul 11, 2024 | 423.17 | 439.50 | 421.34 | 434.99 | 287,304 | +15.94(+3.80%) |
Jul 10, 2024 | 415.59 | 419.86 | 412.68 | 419.05 | 202,724 | +8.10(+1.97%) |
Jul 09, 2024 | 406.00 | 411.03 | 400.38 | 410.95 | 124,687 | +5.31(+1.31%) |
Jul 08, 2024 | 404.75 | 408.70 | 400.00 | 405.64 | 137,947 | +3.24(+0.81%) |
Jul 05, 2024 | 403.07 | 404.38 | 396.50 | 402.40 | 115,524 | -0.67(-0.17%) |
Jul 03, 2024 | 404.61 | 407.93 | 396.71 | 403.07 | 119,940 | -1.35(-0.33%) |
Jul 02, 2024 | 406.20 | 411.55 | 400.10 | 404.42 | 197,508 | -2.82(-0.69%) |
Jul 01, 2024 | 413.61 | 419.30 | 406.69 | 407.24 | 163,275 | -4.61(-1.12%) |
Jun 28, 2024 | 427.00 | 437.39 | 407.30 | 411.85 | 565,211 | -12.49(-2.94%) |
Jun 27, 2024 | 405.32 | 424.49 | 405.32 | 424.34 | 263,597 | +19.01(+4.69%) |
Jun 26, 2024 | 407.52 | 410.61 | 404.53 | 405.33 | 111,890 | -2.14(-0.53%) |
Jun 25, 2024 | 410.00 | 414.81 | 405.36 | 407.47 | 202,799 | -0.61(-0.15%) |
Jun 24, 2024 | 404.73 | 409.35 | 393.69 | 408.08 | 244,886 | +4.05(+1.00%) |
Jun 21, 2024 | 401.85 | 404.82 | 397.15 | 404.03 | 331,709 | +3.40(+0.85%) |
Jun 20, 2024 | 400.29 | 402.23 | 393.85 | 400.63 | 266,492 | -2.36(-0.59%) |
Jun 18, 2024 | 395.39 | 403.60 | 394.41 | 402.99 | 135,966 | +7.04(+1.78%) |
Jun 17, 2024 | 393.85 | 398.47 | 390.10 | 395.95 | 140,093 | +2.04(+0.52%) |
Jun 14, 2024 | 391.39 | 394.70 | 386.43 | 393.91 | 128,196 | -0.19(-0.05%) |
Jun 13, 2024 | 404.46 | 404.46 | 391.43 | 394.10 | 200,162 | -9.64(-2.39%) |
Jun 12, 2024 | 404.81 | 409.00 | 401.32 | 403.74 | 201,270 | +6.57(+1.65%) |
Jun 11, 2024 | 405.60 | 405.60 | 394.98 | 397.17 | 159,982 | -8.51(-2.10%) |
Jun 10, 2024 | 400.91 | 406.19 | 396.61 | 405.68 | 140,833 | +4.49(+1.12%) |
Jun 07, 2024 | 401.46 | 403.54 | 397.33 | 401.19 | 115,367 | -1.90(-0.47%) |
Jun 06, 2024 | 407.06 | 410.05 | 401.73 | 403.09 | 178,007 | -4.68(-1.15%) |
Jun 05, 2024 | 396.95 | 409.00 | 395.50 | 407.77 | 206,596 | +14.09(+3.58%) |
Jun 04, 2024 | 390.17 | 393.86 | 388.99 | 393.68 | 138,625 | +4.27(+1.10%) |