Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 475.04 | 479.79 | 471.47 | 478.25 | 1,385,628 | +5.52(+1.17%) |
Aug 29, 2024 | 473.73 | 476.58 | 470.32 | 472.73 | 944,749 | -0.11(-0.02%) |
Aug 28, 2024 | 472.84 | 475.64 | 470.87 | 472.84 | 1,327,162 | +0.50(+0.11%) |
Aug 27, 2024 | 472.71 | 472.79 | 468.62 | 472.34 | 1,296,052 | +3.88(+0.83%) |
Aug 26, 2024 | 465.64 | 469.76 | 465.07 | 468.46 | 1,216,332 | +2.72(+0.58%) |
Aug 23, 2024 | 464.50 | 466.44 | 461.54 | 465.74 | 1,307,964 | +4.03(+0.87%) |
Aug 22, 2024 | 461.84 | 464.66 | 459.91 | 461.71 | 1,179,123 | -0.04(-0.01%) |
Aug 21, 2024 | 459.95 | 462.13 | 458.39 | 461.75 | 853,901 | +3.68(+0.80%) |
Aug 20, 2024 | 458.62 | 460.97 | 456.59 | 458.07 | 1,115,637 | -0.51(-0.11%) |
Aug 19, 2024 | 457.21 | 458.75 | 456.16 | 458.58 | 1,013,719 | +1.76(+0.39%) |
Aug 16, 2024 | 456.14 | 457.40 | 452.31 | 456.82 | 1,115,355 | +0.68(+0.15%) |
Aug 15, 2024 | 452.05 | 456.77 | 451.39 | 456.14 | 1,105,141 | +4.96(+1.10%) |
Aug 14, 2024 | 451.66 | 451.66 | 449.15 | 451.18 | 906,741 | +1.48(+0.33%) |
Aug 13, 2024 | 448.51 | 450.27 | 445.75 | 449.70 | 1,174,859 | +2.92(+0.65%) |
Aug 12, 2024 | 447.02 | 448.39 | 445.10 | 446.78 | 853,024 | -0.24(-0.05%) |
Aug 09, 2024 | 446.98 | 448.16 | 442.16 | 447.02 | 1,108,636 | -0.52(-0.12%) |
Aug 08, 2024 | 442.23 | 447.84 | 440.93 | 447.54 | 1,491,257 | +5.68(+1.29%) |
Aug 07, 2024 | 449.32 | 451.00 | 441.31 | 441.86 | 1,619,339 | -3.80(-0.85%) |
Aug 06, 2024 | 444.07 | 451.22 | 443.60 | 445.66 | 1,598,205 | +2.16(+0.49%) |
Aug 05, 2024 | 453.99 | 455.67 | 441.23 | 443.50 | 2,281,769 | -10.50(-2.31%) |
Aug 02, 2024 | 449.61 | 457.79 | 443.71 | 454.00 | 2,717,805 | +0.66(+0.15%) |
Aug 01, 2024 | 456.07 | 459.47 | 449.91 | 453.34 | 2,244,826 | -0.16(-0.04%) |
Jul 31, 2024 | 453.57 | 458.18 | 452.51 | 453.50 | 1,874,032 | +2.65(+0.59%) |
Jul 30, 2024 | 452.57 | 456.73 | 450.64 | 450.85 | 1,755,634 | +0.89(+0.20%) |
Jul 29, 2024 | 451.47 | 453.22 | 449.06 | 449.96 | 1,015,237 | -1.43(-0.32%) |
Jul 26, 2024 | 444.12 | 452.75 | 443.45 | 451.39 | 1,307,404 | +8.36(+1.89%) |
Jul 25, 2024 | 444.98 | 448.40 | 441.98 | 443.03 | 1,777,267 | -0.73(-0.16%) |
Jul 24, 2024 | 448.47 | 449.57 | 442.62 | 443.76 | 1,701,424 | -3.65(-0.82%) |
Jul 23, 2024 | 447.89 | 448.62 | 445.01 | 447.41 | 1,060,920 | +1.31(+0.29%) |
Jul 22, 2024 | 447.88 | 448.71 | 444.45 | 446.10 | 1,096,734 | +1.35(+0.30%) |
Jul 19, 2024 | 445.37 | 445.60 | 441.92 | 444.75 | 1,503,764 | -1.29(-0.29%) |
Jul 18, 2024 | 445.54 | 451.36 | 445.54 | 446.04 | 1,458,739 | -3.25(-0.72%) |
Jul 17, 2024 | 447.10 | 451.76 | 446.73 | 449.29 | 1,896,514 | +3.56(+0.80%) |
Jul 16, 2024 | 438.06 | 448.00 | 438.06 | 445.73 | 1,173,347 | +7.55(+1.72%) |
Jul 15, 2024 | 440.70 | 441.14 | 437.52 | 438.18 | 1,271,468 | -2.52(-0.57%) |
Jul 12, 2024 | 437.59 | 444.43 | 436.65 | 440.70 | 1,843,894 | +5.81(+1.34%) |
Jul 11, 2024 | 435.10 | 438.12 | 433.60 | 434.89 | 1,368,450 | -0.06(-0.01%) |
Jul 10, 2024 | 433.11 | 436.05 | 430.31 | 434.95 | 1,554,098 | +3.75(+0.87%) |
Jul 09, 2024 | 434.20 | 435.60 | 430.75 | 431.20 | 1,052,132 | -4.54(-1.04%) |
Jul 08, 2024 | 436.63 | 437.93 | 434.32 | 435.74 | 1,502,391 | +0.02(+0.00%) |
Jul 05, 2024 | 432.41 | 435.95 | 429.20 | 435.72 | 1,499,384 | +2.78(+0.64%) |
Jul 03, 2024 | 429.62 | 433.67 | 429.50 | 432.94 | 865,091 | +2.85(+0.66%) |
Jul 02, 2024 | 428.00 | 430.50 | 424.63 | 430.09 | 1,886,552 | +1.15(+0.27%) |
Jul 01, 2024 | 439.15 | 440.78 | 425.40 | 428.94 | 2,462,691 | -9.87(-2.25%) |
Jun 28, 2024 | 440.12 | 442.25 | 438.12 | 438.81 | 2,470,165 | -1.41(-0.32%) |
Jun 27, 2024 | 440.67 | 441.53 | 437.55 | 440.22 | 1,236,526 | +1.80(+0.41%) |
Jun 26, 2024 | 439.78 | 440.67 | 436.35 | 438.42 | 1,634,187 | -2.75(-0.62%) |
Jun 25, 2024 | 443.98 | 445.07 | 440.33 | 441.17 | 1,522,973 | -1.97(-0.44%) |
Jun 24, 2024 | 444.74 | 446.48 | 442.14 | 443.14 | 1,441,037 | +0.39(+0.09%) |
Jun 21, 2024 | 443.40 | 443.98 | 440.00 | 442.75 | 4,134,311 | +0.12(+0.03%) |
Jun 20, 2024 | 439.08 | 445.22 | 438.48 | 442.63 | 1,629,779 | +2.61(+0.59%) |
Jun 18, 2024 | 439.61 | 440.75 | 435.23 | 440.02 | 1,384,540 | -0.61(-0.14%) |
Jun 17, 2024 | 436.36 | 443.28 | 435.00 | 440.63 | 1,939,055 | +3.68(+0.84%) |
Jun 14, 2024 | 437.43 | 438.16 | 434.11 | 436.95 | 1,396,068 | -2.85(-0.65%) |
Jun 13, 2024 | 431.00 | 440.85 | 430.37 | 439.80 | 1,659,301 | +5.63(+1.30%) |
Jun 12, 2024 | 437.60 | 440.52 | 433.91 | 434.17 | 1,914,845 | -1.31(-0.30%) |
Jun 11, 2024 | 427.84 | 435.78 | 426.60 | 435.48 | 1,582,358 | +3.48(+0.81%) |
Jun 10, 2024 | 432.73 | 434.10 | 431.20 | 432.00 | 1,407,997 | -1.70(-0.39%) |
Jun 07, 2024 | 434.01 | 438.19 | 431.59 | 433.70 | 1,491,953 | -0.15(-0.03%) |
Jun 06, 2024 | 436.02 | 436.02 | 431.96 | 433.85 | 1,282,668 | -1.23(-0.28%) |
Jun 05, 2024 | 431.74 | 435.56 | 429.33 | 435.08 | 2,116,828 | +3.94(+0.91%) |
Jun 04, 2024 | 431.31 | 434.10 | 428.63 | 431.14 | 2,157,420 | -3.19(-0.73%) |