Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 484.47 | 488.17 | 480.69 | 487.74 | 822,601 | +4.68(+0.97%) |
Aug 29, 2024 | 483.47 | 486.56 | 482.02 | 483.06 | 596,641 | +0.53(+0.11%) |
Aug 28, 2024 | 484.40 | 488.64 | 480.77 | 482.53 | 612,249 | -1.65(-0.34%) |
Aug 27, 2024 | 479.63 | 485.39 | 476.86 | 484.18 | 515,878 | +4.37(+0.91%) |
Aug 26, 2024 | 481.93 | 483.21 | 478.79 | 479.81 | 453,700 | +0.43(+0.09%) |
Aug 23, 2024 | 482.10 | 483.56 | 475.64 | 479.38 | 520,116 | -0.62(-0.13%) |
Aug 22, 2024 | 475.18 | 480.71 | 475.18 | 480.00 | 990,079 | +4.53(+0.95%) |
Aug 21, 2024 | 472.93 | 476.84 | 471.43 | 475.47 | 546,019 | +1.93(+0.41%) |
Aug 20, 2024 | 471.84 | 474.54 | 470.50 | 473.54 | 601,818 | +3.46(+0.74%) |
Aug 19, 2024 | 467.92 | 471.94 | 467.41 | 470.08 | 479,827 | +3.36(+0.72%) |
Aug 16, 2024 | 466.61 | 467.92 | 463.71 | 466.72 | 429,692 | +0.45(+0.10%) |
Aug 15, 2024 | 465.73 | 468.93 | 464.16 | 466.27 | 529,112 | +0.97(+0.21%) |
Aug 14, 2024 | 463.55 | 466.18 | 461.00 | 465.30 | 808,597 | +1.68(+0.36%) |
Aug 13, 2024 | 463.39 | 466.07 | 461.12 | 463.62 | 894,764 | +3.88(+0.84%) |
Aug 12, 2024 | 463.95 | 464.15 | 458.69 | 459.74 | 582,393 | -4.34(-0.94%) |
Aug 09, 2024 | 459.09 | 464.45 | 457.17 | 464.08 | 650,227 | +5.14(+1.12%) |
Aug 08, 2024 | 450.40 | 460.25 | 449.19 | 458.94 | 631,160 | +8.71(+1.94%) |
Aug 07, 2024 | 451.38 | 461.13 | 449.68 | 450.23 | 715,117 | +2.03(+0.45%) |
Aug 06, 2024 | 442.19 | 454.77 | 442.19 | 448.20 | 881,529 | +8.83(+2.01%) |
Aug 05, 2024 | 452.04 | 452.04 | 438.43 | 439.37 | 1,328,564 | -20.38(-4.43%) |
Aug 02, 2024 | 455.76 | 461.05 | 449.06 | 459.75 | 1,287,217 | -0.29(-0.06%) |
Aug 01, 2024 | 457.77 | 460.93 | 455.92 | 460.04 | 1,088,698 | +4.39(+0.96%) |
Jul 31, 2024 | 461.81 | 461.82 | 453.13 | 455.65 | 920,128 | -1.58(-0.34%) |
Jul 30, 2024 | 453.94 | 458.21 | 449.83 | 457.23 | 1,010,841 | +7.88(+1.75%) |
Jul 29, 2024 | 449.10 | 451.18 | 445.41 | 449.34 | 568,988 | +1.41(+0.31%) |
Jul 26, 2024 | 439.30 | 451.80 | 438.89 | 447.93 | 886,018 | +11.52(+2.64%) |
Jul 25, 2024 | 435.18 | 446.51 | 435.13 | 436.41 | 1,075,198 | +3.39(+0.78%) |
Jul 24, 2024 | 450.18 | 451.77 | 430.23 | 433.02 | 1,284,469 | -18.05(-4.00%) |
Jul 23, 2024 | 449.41 | 456.84 | 439.20 | 451.07 | 1,452,259 | +1.53(+0.34%) |
Jul 22, 2024 | 444.84 | 449.55 | 442.71 | 449.54 | 1,225,161 | +8.21(+1.86%) |
Jul 19, 2024 | 450.56 | 450.56 | 440.73 | 441.33 | 1,317,226 | -6.68(-1.49%) |
Jul 18, 2024 | 450.78 | 456.41 | 447.65 | 448.01 | 848,557 | -7.21(-1.58%) |
Jul 17, 2024 | 450.18 | 457.41 | 447.19 | 455.22 | 910,482 | +3.68(+0.82%) |
Jul 16, 2024 | 450.49 | 451.78 | 447.86 | 451.54 | 772,297 | +5.65(+1.27%) |
Jul 15, 2024 | 447.50 | 448.76 | 445.18 | 445.89 | 674,992 | +0.72(+0.16%) |
Jul 12, 2024 | 444.00 | 450.37 | 443.08 | 445.17 | 787,837 | +2.73(+0.62%) |
Jul 11, 2024 | 439.25 | 442.98 | 438.25 | 442.44 | 638,259 | +5.95(+1.36%) |
Jul 10, 2024 | 436.05 | 436.52 | 429.99 | 436.49 | 574,418 | +1.34(+0.31%) |
Jul 09, 2024 | 435.01 | 436.50 | 432.06 | 435.16 | 376,004 | +3.44(+0.80%) |
Jul 08, 2024 | 431.99 | 433.35 | 429.90 | 431.71 | 499,966 | +0.24(+0.06%) |
Jul 05, 2024 | 425.21 | 431.99 | 422.48 | 431.47 | 537,841 | +6.26(+1.47%) |
Jul 03, 2024 | 424.84 | 426.57 | 424.67 | 425.21 | 195,854 | -0.02(-0.00%) |
Jul 02, 2024 | 420.21 | 425.83 | 417.36 | 425.24 | 402,198 | +4.51(+1.07%) |