Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 463.43 | 464.88 | 440.28 | 460.65 | 1,609 | +7.90(+1.74%) |
Aug 19, 2024 | 475.00 | 475.00 | 446.50 | 452.75 | 2,969 | +4.37(+0.97%) |
Aug 16, 2024 | 425.00 | 454.00 | 422.86 | 448.38 | 1,795 | +7.28(+1.65%) |
Aug 15, 2024 | 416.80 | 455.00 | 416.80 | 441.10 | 2,246 | -9.90(-2.20%) |
Aug 14, 2024 | 444.88 | 454.95 | 436.00 | 451.00 | 2,678 | +6.25(+1.41%) |
Aug 13, 2024 | 424.00 | 450.00 | 423.85 | 444.75 | 13,936 | +24.80(+5.91%) |
Aug 12, 2024 | 405.80 | 420.00 | 391.96 | 419.95 | 11,091 | +3.81(+0.92%) |
Aug 09, 2024 | 420.00 | 420.00 | 391.55 | 416.14 | 3,688 | -0.86(-0.21%) |
Aug 08, 2024 | 412.55 | 425.70 | 400.00 | 417.00 | 2,881 | -3.50(-0.83%) |
Aug 07, 2024 | 420.00 | 442.00 | 416.50 | 420.50 | 2,547 | -4.50(-1.06%) |
Aug 06, 2024 | 410.00 | 443.00 | 406.10 | 425.00 | 9,111 | +37.65(+9.72%) |
Aug 05, 2024 | 363.55 | 400.00 | 362.25 | 387.35 | 3,735 | -18.15(-4.48%) |
Aug 02, 2024 | 415.20 | 424.82 | 387.00 | 405.50 | 2,579 | -10.05(-2.42%) |
Aug 01, 2024 | 433.70 | 445.15 | 410.00 | 415.55 | 2,611 | -15.55(-3.61%) |
Jul 31, 2024 | 454.05 | 454.05 | 421.80 | 431.10 | 1,971 | +9.35(+2.22%) |
Jul 30, 2024 | 422.70 | 433.00 | 412.00 | 421.75 | 1,685 | -0.50(-0.12%) |
Jul 29, 2024 | 408.10 | 439.50 | 408.10 | 422.25 | 2,454 | -18.71(-4.24%) |
Jul 26, 2024 | 454.60 | 454.60 | 419.25 | 440.96 | 2,995 | +12.16(+2.84%) |
Jul 25, 2024 | 425.60 | 440.00 | 414.00 | 428.80 | 4,371 | -7.20(-1.65%) |
Jul 24, 2024 | 442.15 | 454.05 | 430.25 | 436.00 | 2,506 | -14.00(-3.11%) |
Jul 23, 2024 | 444.10 | 456.00 | 432.50 | 450.00 | 4,797 | -9.00(-1.96%) |
Jul 22, 2024 | 450.82 | 467.35 | 450.00 | 459.00 | 14,498 | -4.69(-1.01%) |
Jul 19, 2024 | 437.00 | 479.00 | 437.00 | 463.69 | 5,250 | +6.79(+1.49%) |
Jul 18, 2024 | 436.00 | 473.20 | 434.03 | 456.90 | 2,191 | -5.00(-1.08%) |
Jul 17, 2024 | 466.41 | 477.95 | 458.00 | 461.90 | 1,130 | -11.85(-2.50%) |
Jul 16, 2024 | 453.00 | 477.00 | 453.00 | 473.75 | 1,455 | +0.75(+0.16%) |
Jul 15, 2024 | 469.70 | 480.00 | 459.01 | 473.00 | 1,266 | -2.99(-0.63%) |
Jul 12, 2024 | 449.50 | 483.50 | 449.50 | 475.99 | 1,413 | -3.01(-0.63%) |
Jul 11, 2024 | 484.15 | 492.15 | 458.24 | 479.00 | 5,784 | +9.64(+2.05%) |
Jul 10, 2024 | 457.86 | 480.83 | 457.86 | 469.36 | 1,601 | +4.36(+0.94%) |
Jul 09, 2024 | 460.00 | 486.15 | 452.00 | 465.00 | 1,607 | +10.12(+2.22%) |
Jul 08, 2024 | 454.50 | 470.00 | 437.15 | 454.88 | 1,665 | +3.93(+0.87%) |
Jul 05, 2024 | 452.07 | 459.23 | 431.00 | 450.95 | 1,564 | +2.95(+0.66%) |
Jul 03, 2024 | 460.13 | 460.13 | 431.91 | 448.00 | 1,741 | +3.79(+0.85%) |
Jul 02, 2024 | 439.80 | 449.52 | 423.60 | 444.21 | 2,048 | +5.97(+1.36%) |
Jul 01, 2024 | 439.60 | 455.80 | 430.55 | 438.24 | 2,063 | -3.71(-0.84%) |
Jun 28, 2024 | 455.70 | 455.70 | 418.60 | 441.95 | 2,983 | +0.95(+0.22%) |
Jun 27, 2024 | 423.30 | 447.00 | 423.30 | 441.00 | 1,277 | -3.55(-0.80%) |
Jun 26, 2024 | 450.99 | 459.27 | 434.50 | 444.55 | 1,275 | +4.00(+0.91%) |
Jun 25, 2024 | 458.90 | 458.90 | 437.50 | 440.55 | 2,023 | +4.05(+0.93%) |
Jun 24, 2024 | 437.60 | 451.00 | 421.45 | 436.50 | 2,923 | -0.18(-0.04%) |
Jun 21, 2024 | 418.49 | 457.10 | 418.49 | 436.68 | 2,663 | +2.73(+0.63%) |
Jun 20, 2024 | 452.70 | 452.70 | 420.50 | 433.95 | 2,646 | +2.89(+0.67%) |
Jun 18, 2024 | 432.02 | 444.05 | 412.35 | 431.06 | 3,607 | +1.06(+0.25%) |
Jun 17, 2024 | 409.12 | 452.18 | 409.12 | 430.00 | 1,954 | -0.99(-0.23%) |
Jun 14, 2024 | 430.00 | 437.60 | 427.71 | 430.99 | 2,357 | -5.01(-1.15%) |
Jun 13, 2024 | 453.37 | 453.37 | 430.25 | 436.00 | 2,545 | -14.82(-3.29%) |
Jun 12, 2024 | 447.15 | 455.99 | 432.27 | 450.82 | 1,696 | +9.81(+2.22%) |
Jun 11, 2024 | 438.24 | 460.00 | 438.00 | 441.01 | 1,836 | -7.05(-1.57%) |
Jun 10, 2024 | 435.21 | 452.25 | 435.21 | 448.06 | 1,812 | +5.31(+1.20%) |
Jun 07, 2024 | 437.91 | 459.99 | 431.35 | 442.75 | 2,559 | -8.78(-1.94%) |
Jun 06, 2024 | 446.68 | 460.00 | 445.00 | 451.53 | 1,762 | +3.69(+0.82%) |
Jun 05, 2024 | 452.13 | 461.50 | 439.31 | 447.84 | 1,403 | -7.75(-1.70%) |
Jun 04, 2024 | 459.33 | 473.78 | 445.00 | 455.59 | 1,711 | +0.34(+0.07%) |