Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 389.34 | 392.67 | 380.26 | 386.11 | 361,956 | +0.08(+0.02%) |
Aug 29, 2024 | 388.05 | 397.00 | 384.28 | 386.03 | 248,647 | -2.19(-0.56%) |
Aug 28, 2024 | 407.47 | 409.77 | 387.37 | 388.22 | 443,215 | -19.25(-4.72%) |
Aug 27, 2024 | 400.60 | 407.93 | 395.72 | 407.47 | 342,883 | +3.20(+0.79%) |
Aug 26, 2024 | 401.30 | 408.31 | 396.71 | 404.27 | 395,225 | +0.38(+0.09%) |
Aug 23, 2024 | 386.00 | 405.37 | 384.19 | 403.89 | 586,567 | +20.32(+5.30%) |
Aug 22, 2024 | 383.83 | 387.36 | 380.51 | 383.57 | 173,574 | -0.41(-0.11%) |
Aug 21, 2024 | 373.82 | 385.36 | 372.35 | 383.98 | 314,018 | +10.32(+2.76%) |
Aug 20, 2024 | 385.90 | 388.99 | 372.79 | 373.66 | 241,756 | -11.28(-2.93%) |
Aug 19, 2024 | 388.00 | 389.51 | 381.00 | 384.94 | 259,172 | -3.52(-0.91%) |
Aug 16, 2024 | 387.63 | 392.56 | 383.30 | 388.46 | 263,011 | -0.44(-0.11%) |
Aug 15, 2024 | 381.92 | 394.36 | 381.18 | 388.90 | 547,041 | +11.90(+3.16%) |
Aug 14, 2024 | 376.31 | 379.14 | 370.48 | 377.00 | 254,490 | +2.31(+0.62%) |
Aug 13, 2024 | 373.58 | 379.99 | 367.71 | 374.69 | 348,087 | +3.99(+1.08%) |
Aug 12, 2024 | 373.92 | 377.15 | 368.64 | 370.70 | 344,490 | -0.78(-0.21%) |
Aug 09, 2024 | 371.64 | 376.53 | 366.57 | 371.48 | 302,859 | +0.51(+0.14%) |
Aug 08, 2024 | 365.20 | 375.22 | 361.92 | 370.97 | 396,310 | +12.26(+3.42%) |
Aug 07, 2024 | 371.05 | 375.97 | 358.02 | 358.71 | 413,736 | -9.10(-2.47%) |
Aug 06, 2024 | 357.34 | 371.79 | 353.84 | 367.81 | 406,121 | +15.35(+4.36%) |
Aug 05, 2024 | 346.32 | 361.57 | 340.96 | 352.46 | 785,159 | -10.24(-2.82%) |
Aug 02, 2024 | 361.00 | 368.27 | 350.74 | 362.70 | 506,887 | -8.96(-2.41%) |
Aug 01, 2024 | 386.00 | 388.50 | 363.50 | 371.66 | 514,484 | -2.22(-0.59%) |
Jul 31, 2024 | 395.00 | 397.90 | 362.69 | 373.88 | 1,404,900 | -2.69(-0.71%) |
Jul 30, 2024 | 368.75 | 379.73 | 368.63 | 376.57 | 775,966 | +9.06(+2.46%) |
Jul 29, 2024 | 371.24 | 375.32 | 362.31 | 367.51 | 475,255 | +1.15(+0.32%) |
Jul 26, 2024 | 367.96 | 373.72 | 361.01 | 366.36 | 558,771 | +5.99(+1.66%) |
Jul 25, 2024 | 369.59 | 370.56 | 354.96 | 360.37 | 698,027 | -10.16(-2.74%) |
Jul 24, 2024 | 383.50 | 383.99 | 368.96 | 370.53 | 484,958 | -14.62(-3.80%) |
Jul 23, 2024 | 382.39 | 390.63 | 380.61 | 385.15 | 296,660 | +2.49(+0.65%) |
Jul 22, 2024 | 373.15 | 382.96 | 370.40 | 382.66 | 392,855 | +13.35(+3.61%) |
Jul 19, 2024 | 367.96 | 375.27 | 364.05 | 369.31 | 420,943 | +3.11(+0.85%) |
Jul 18, 2024 | 358.94 | 367.09 | 352.04 | 366.20 | 683,906 | +2.60(+0.72%) |
Jul 17, 2024 | 383.98 | 384.41 | 362.86 | 363.60 | 631,133 | -23.14(-5.98%) |
Jul 16, 2024 | 383.13 | 389.99 | 379.33 | 386.74 | 434,643 | +0.54(+0.14%) |
Jul 15, 2024 | 384.10 | 388.55 | 378.09 | 386.20 | 479,938 | +8.27(+2.19%) |
Jul 12, 2024 | 383.50 | 390.00 | 377.50 | 377.93 | 380,111 | -5.67(-1.48%) |
Jul 11, 2024 | 380.86 | 390.72 | 377.29 | 383.60 | 382,450 | +0.99(+0.26%) |
Jul 10, 2024 | 394.44 | 396.34 | 379.17 | 382.61 | 532,792 | -12.44(-3.15%) |
Jul 09, 2024 | 408.36 | 413.21 | 393.29 | 395.05 | 420,452 | -11.46(-2.82%) |
Jul 08, 2024 | 421.99 | 424.14 | 406.41 | 406.51 | 408,704 | -12.21(-2.92%) |
Jul 05, 2024 | 418.76 | 420.23 | 415.43 | 418.72 | 299,205 | +0.23(+0.05%) |
Jul 03, 2024 | 420.17 | 422.66 | 416.79 | 418.49 | 127,051 | -2.29(-0.54%) |
Jul 02, 2024 | 423.03 | 427.50 | 417.12 | 420.78 | 189,377 | -3.86(-0.91%) |
Jul 01, 2024 | 426.51 | 427.00 | 413.01 | 424.64 | 358,780 | +1.98(+0.47%) |
Jun 28, 2024 | 427.72 | 431.03 | 419.73 | 422.66 | 435,290 | -3.56(-0.84%) |
Jun 27, 2024 | 423.00 | 427.51 | 420.18 | 426.22 | 339,249 | +3.58(+0.85%) |
Jun 26, 2024 | 420.61 | 423.30 | 416.72 | 422.64 | 407,880 | +3.48(+0.83%) |
Jun 25, 2024 | 415.43 | 421.91 | 411.61 | 419.16 | 299,601 | +8.13(+1.98%) |
Jun 24, 2024 | 414.15 | 414.15 | 406.45 | 411.03 | 326,848 | -3.73(-0.90%) |
Jun 21, 2024 | 408.69 | 414.84 | 401.42 | 414.76 | 492,972 | +6.07(+1.49%) |
Jun 20, 2024 | 429.34 | 430.20 | 407.00 | 408.69 | 447,620 | -20.16(-4.70%) |
Jun 18, 2024 | 417.00 | 429.22 | 413.78 | 428.85 | 439,206 | +11.47(+2.75%) |
Jun 17, 2024 | 402.22 | 417.47 | 399.15 | 417.38 | 372,497 | +18.59(+4.66%) |
Jun 14, 2024 | 404.71 | 405.46 | 396.42 | 398.79 | 278,205 | -8.01(-1.97%) |
Jun 13, 2024 | 412.16 | 414.99 | 403.00 | 406.80 | 273,272 | -4.19(-1.02%) |
Jun 12, 2024 | 400.68 | 412.26 | 396.23 | 410.99 | 420,671 | +13.84(+3.48%) |
Jun 11, 2024 | 394.85 | 398.99 | 388.20 | 397.15 | 344,719 | +1.52(+0.38%) |
Jun 10, 2024 | 380.09 | 396.44 | 377.24 | 395.63 | 419,212 | +11.84(+3.09%) |
Jun 07, 2024 | 386.28 | 389.47 | 379.00 | 383.79 | 305,239 | -2.05(-0.53%) |
Jun 06, 2024 | 402.44 | 406.66 | 382.29 | 385.84 | 505,367 | -16.60(-4.12%) |
Jun 05, 2024 | 381.44 | 410.95 | 378.73 | 402.44 | 1,087,839 | +23.91(+6.32%) |
Jun 04, 2024 | 375.88 | 378.58 | 367.91 | 378.53 | 284,721 | +1.91(+0.51%) |