Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 458.08 | 460.89 | 456.69 | 459.70 | 316,054 | +5.57(+1.23%) |
Aug 15, 2024 | 458.33 | 463.00 | 453.35 | 454.13 | 425,115 | +1.23(+0.27%) |
Aug 14, 2024 | 437.84 | 456.41 | 437.84 | 452.90 | 718,807 | +21.09(+4.88%) |
Aug 13, 2024 | 423.92 | 432.54 | 423.40 | 431.81 | 205,388 | +9.48(+2.24%) |
Aug 12, 2024 | 420.99 | 423.53 | 418.50 | 422.33 | 140,753 | +2.22(+0.53%) |
Aug 09, 2024 | 421.11 | 422.26 | 419.39 | 420.11 | 193,365 | -0.44(-0.10%) |
Aug 08, 2024 | 415.65 | 421.84 | 412.20 | 420.55 | 164,209 | +2.60(+0.62%) |
Aug 07, 2024 | 425.44 | 426.30 | 417.25 | 417.95 | 190,171 | +1.13(+0.27%) |
Aug 06, 2024 | 414.89 | 421.72 | 414.42 | 416.82 | 296,430 | -5.96(-1.41%) |
Aug 05, 2024 | 414.35 | 428.38 | 413.01 | 422.78 | 546,896 | -10.81(-2.49%) |
Aug 02, 2024 | 424.12 | 433.75 | 422.32 | 433.59 | 535,440 | +11.97(+2.84%) |
Aug 01, 2024 | 429.42 | 433.98 | 416.18 | 421.62 | 410,548 | +8.61(+2.08%) |
Jul 31, 2024 | 411.62 | 416.07 | 408.51 | 413.01 | 311,117 | +2.74(+0.67%) |
Jul 30, 2024 | 414.24 | 415.14 | 409.11 | 410.27 | 170,039 | -1.43(-0.35%) |
Jul 29, 2024 | 409.74 | 412.23 | 407.00 | 411.70 | 196,851 | -2.10(-0.51%) |
Jul 26, 2024 | 410.00 | 415.84 | 408.48 | 413.80 | 175,953 | +7.88(+1.94%) |
Jul 25, 2024 | 408.78 | 410.82 | 404.15 | 405.92 | 265,099 | -7.75(-1.87%) |
Jul 24, 2024 | 416.40 | 417.40 | 413.00 | 413.67 | 259,577 | -9.50(-2.24%) |
Jul 23, 2024 | 421.26 | 424.21 | 421.04 | 423.17 | 152,368 | -4.02(-0.94%) |
Jul 22, 2024 | 421.24 | 427.67 | 419.70 | 427.19 | 236,959 | +10.88(+2.61%) |
Jul 19, 2024 | 419.52 | 420.48 | 416.31 | 416.31 | 102,679 | -6.12(-1.45%) |
Jul 18, 2024 | 426.90 | 427.07 | 419.76 | 422.43 | 168,507 | +1.72(+0.41%) |
Jul 17, 2024 | 423.34 | 424.27 | 420.30 | 420.71 | 177,296 | -8.51(-1.98%) |
Jul 16, 2024 | 426.72 | 429.84 | 425.48 | 429.22 | 157,900 | +0.66(+0.15%) |
Jul 15, 2024 | 435.40 | 435.54 | 427.06 | 428.56 | 166,623 | -6.60(-1.52%) |
Jul 12, 2024 | 430.14 | 436.54 | 430.14 | 435.16 | 163,630 | +6.69(+1.56%) |
Jul 11, 2024 | 433.67 | 434.46 | 427.49 | 428.47 | 219,415 | -6.58(-1.51%) |
Jul 10, 2024 | 429.10 | 435.05 | 429.03 | 435.05 | 133,613 | +8.76(+2.05%) |
Jul 09, 2024 | 428.73 | 430.08 | 425.89 | 426.29 | 150,824 | -1.09(-0.26%) |
Jul 08, 2024 | 430.02 | 430.28 | 427.15 | 427.38 | 194,449 | +4.99(+1.18%) |
Jul 05, 2024 | 424.00 | 425.00 | 418.26 | 422.39 | 179,961 | -0.33(-0.08%) |
Jul 03, 2024 | 419.70 | 422.72 | 418.05 | 422.72 | 198,243 | +8.34(+2.01%) |
Jul 02, 2024 | 406.38 | 414.38 | 405.96 | 414.38 | 234,356 | +4.14(+1.01%) |
Jul 01, 2024 | 411.00 | 411.70 | 408.50 | 410.24 | 187,428 | +1.87(+0.46%) |
Jun 28, 2024 | 409.87 | 410.13 | 407.13 | 408.37 | 246,757 | -1.09(-0.27%) |
Jun 27, 2024 | 410.00 | 412.21 | 409.00 | 409.46 | 254,158 | -3.06(-0.74%) |
Jun 26, 2024 | 417.20 | 418.44 | 412.44 | 412.52 | 296,213 | -11.30(-2.67%) |
Jun 25, 2024 | 422.83 | 425.05 | 422.79 | 423.82 | 232,391 | +2.14(+0.51%) |
Jun 24, 2024 | 421.00 | 423.38 | 419.92 | 421.68 | 176,720 | +7.03(+1.70%) |
Jun 21, 2024 | 412.77 | 414.88 | 410.18 | 414.65 | 216,467 | -5.44(-1.29%) |
Jun 20, 2024 | 418.86 | 420.61 | 416.21 | 420.09 | 189,777 | +5.73(+1.38%) |
Jun 18, 2024 | 415.17 | 415.17 | 411.09 | 414.36 | 103,151 | -1.70(-0.41%) |
Jun 17, 2024 | 412.23 | 417.55 | 410.04 | 416.06 | 163,099 | +6.08(+1.48%) |
Jun 14, 2024 | 404.40 | 410.18 | 403.01 | 409.98 | 364,141 | -6.70(-1.61%) |
Jun 13, 2024 | 420.00 | 420.90 | 414.85 | 416.68 | 178,798 | -10.68(-2.50%) |
Jun 12, 2024 | 423.34 | 429.14 | 422.20 | 427.36 | 356,712 | +16.42(+4.00%) |
Jun 11, 2024 | 410.98 | 412.38 | 409.14 | 410.94 | 169,062 | -2.54(-0.61%) |
Jun 10, 2024 | 411.15 | 414.19 | 410.76 | 413.48 | 106,804 | +0.55(+0.13%) |
Jun 07, 2024 | 414.91 | 416.70 | 411.89 | 412.93 | 184,240 | -3.99(-0.96%) |
Jun 06, 2024 | 423.18 | 423.54 | 416.49 | 416.92 | 393,422 | -5.48(-1.30%) |
Jun 05, 2024 | 420.58 | 422.70 | 417.00 | 422.40 | 331,212 | +11.66(+2.84%) |
Jun 04, 2024 | 410.56 | 413.36 | 410.10 | 410.74 | 195,110 | +1.69(+0.41%) |