Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 420.00 | 422.94 | 418.56 | 422.52 | 104,227 | +4.77(+1.14%) |
Aug 22, 2024 | 418.97 | 420.94 | 417.23 | 417.75 | 122,539 | -0.98(-0.23%) |
Aug 21, 2024 | 417.27 | 420.82 | 415.78 | 418.73 | 230,962 | +3.28(+0.79%) |
Aug 20, 2024 | 419.45 | 419.45 | 415.02 | 415.45 | 142,205 | -3.97(-0.95%) |
Aug 19, 2024 | 416.43 | 419.44 | 415.97 | 419.42 | 124,351 | +2.84(+0.68%) |
Aug 16, 2024 | 413.36 | 416.97 | 412.80 | 416.58 | 144,169 | +3.22(+0.78%) |
Aug 15, 2024 | 411.63 | 414.00 | 409.06 | 413.36 | 132,699 | +4.83(+1.18%) |
Aug 14, 2024 | 410.77 | 410.96 | 406.42 | 408.53 | 131,954 | -2.33(-0.57%) |
Aug 13, 2024 | 408.36 | 410.98 | 406.36 | 410.86 | 159,614 | +3.27(+0.80%) |
Aug 12, 2024 | 409.27 | 410.54 | 404.75 | 407.59 | 170,616 | -1.45(-0.35%) |
Aug 09, 2024 | 409.86 | 410.10 | 405.38 | 409.04 | 137,245 | -1.14(-0.28%) |
Aug 08, 2024 | 404.75 | 410.61 | 404.45 | 410.18 | 153,332 | +5.56(+1.37%) |
Aug 07, 2024 | 408.31 | 414.31 | 403.78 | 404.62 | 183,665 | -1.92(-0.47%) |
Aug 06, 2024 | 400.22 | 411.93 | 399.06 | 406.54 | 340,225 | +6.81(+1.70%) |
Aug 05, 2024 | 404.04 | 405.33 | 397.78 | 399.73 | 296,642 | -10.81(-2.63%) |
Aug 02, 2024 | 415.24 | 416.28 | 407.83 | 410.54 | 329,030 | -7.64(-1.83%) |
Aug 01, 2024 | 422.42 | 424.50 | 414.65 | 418.18 | 222,318 | -3.68(-0.87%) |
Jul 31, 2024 | 424.50 | 429.83 | 420.91 | 421.86 | 316,288 | -2.12(-0.50%) |
Jul 30, 2024 | 424.74 | 426.23 | 421.51 | 423.98 | 218,479 | +0.94(+0.22%) |
Jul 29, 2024 | 422.20 | 424.01 | 421.01 | 423.04 | 314,657 | +1.48(+0.35%) |
Jul 26, 2024 | 420.00 | 425.90 | 415.91 | 421.56 | 335,622 | +5.86(+1.41%) |
Jul 25, 2024 | 415.81 | 422.86 | 413.69 | 415.70 | 480,877 | -1.30(-0.31%) |
Jul 24, 2024 | 419.00 | 424.10 | 410.47 | 417.00 | 733,371 | +14.83(+3.69%) |
Jul 23, 2024 | 400.30 | 404.86 | 399.89 | 402.17 | 326,691 | +4.43(+1.11%) |
Jul 22, 2024 | 395.54 | 398.97 | 392.73 | 397.74 | 208,992 | +4.81(+1.22%) |
Jul 19, 2024 | 401.03 | 401.03 | 391.58 | 392.93 | 414,014 | -6.19(-1.55%) |
Jul 18, 2024 | 400.40 | 404.73 | 398.87 | 399.12 | 269,410 | -2.94(-0.73%) |
Jul 17, 2024 | 402.95 | 405.85 | 401.69 | 402.06 | 270,408 | -1.36(-0.34%) |
Jul 16, 2024 | 395.85 | 404.54 | 394.37 | 403.42 | 332,862 | +8.55(+2.17%) |
Jul 15, 2024 | 394.36 | 398.00 | 392.65 | 394.87 | 212,175 | +0.76(+0.19%) |
Jul 12, 2024 | 396.32 | 397.84 | 393.81 | 394.11 | 193,046 | +0.12(+0.03%) |
Jul 11, 2024 | 391.00 | 396.73 | 391.00 | 393.99 | 291,223 | +5.29(+1.36%) |
Jul 10, 2024 | 383.62 | 389.59 | 382.81 | 388.70 | 173,254 | +7.01(+1.84%) |
Jul 09, 2024 | 382.40 | 386.56 | 381.39 | 381.69 | 203,579 | -1.15(-0.30%) |
Jul 08, 2024 | 384.05 | 385.01 | 381.97 | 382.84 | 348,986 | +1.37(+0.36%) |
Jul 05, 2024 | 386.09 | 388.06 | 381.03 | 381.47 | 292,516 | -5.81(-1.50%) |
Jul 03, 2024 | 384.72 | 390.63 | 384.72 | 387.28 | 136,135 | +2.72(+0.71%) |
Jul 02, 2024 | 382.59 | 388.19 | 381.50 | 384.56 | 193,445 | +1.65(+0.43%) |
Jul 01, 2024 | 389.66 | 390.50 | 382.88 | 382.91 | 261,818 | -5.07(-1.31%) |
Jun 28, 2024 | 388.41 | 391.70 | 384.42 | 387.98 | 406,051 | +1.57(+0.41%) |
Jun 27, 2024 | 386.04 | 387.54 | 383.75 | 386.41 | 201,288 | +2.13(+0.55%) |
Jun 26, 2024 | 382.80 | 385.81 | 380.63 | 384.28 | 181,008 | -0.88(-0.23%) |
Jun 25, 2024 | 390.27 | 390.27 | 383.81 | 385.16 | 279,449 | -6.07(-1.55%) |
Jun 24, 2024 | 389.54 | 391.82 | 386.72 | 391.23 | 327,955 | +2.63(+0.68%) |
Jun 21, 2024 | 387.88 | 389.60 | 385.61 | 388.60 | 487,566 | +2.06(+0.53%) |
Jun 20, 2024 | 384.86 | 387.29 | 381.40 | 386.54 | 402,182 | +0.17(+0.04%) |
Jun 18, 2024 | 387.67 | 391.69 | 385.76 | 386.37 | 418,746 | -1.24(-0.32%) |
Jun 17, 2024 | 389.10 | 389.79 | 386.20 | 387.61 | 303,214 | -1.99(-0.51%) |
Jun 14, 2024 | 391.53 | 394.71 | 389.35 | 389.60 | 172,549 | -4.63(-1.17%) |
Jun 13, 2024 | 394.85 | 397.88 | 390.31 | 394.23 | 232,987 | -2.96(-0.75%) |
Jun 12, 2024 | 390.99 | 397.63 | 388.62 | 397.19 | 229,444 | +9.06(+2.33%) |
Jun 11, 2024 | 386.57 | 389.00 | 384.65 | 388.13 | 174,506 | -0.95(-0.24%) |
Jun 10, 2024 | 387.71 | 390.70 | 386.92 | 389.08 | 219,383 | +0.02(+0.01%) |
Jun 07, 2024 | 391.00 | 394.87 | 388.92 | 389.06 | 251,284 | -3.94(-1.00%) |
Jun 06, 2024 | 395.29 | 396.25 | 392.11 | 393.00 | 232,721 | -2.00(-0.51%) |
Jun 05, 2024 | 397.65 | 397.65 | 390.98 | 395.00 | 234,280 | -0.40(-0.10%) |
Jun 04, 2024 | 392.68 | 397.44 | 390.80 | 395.40 | 288,455 | +1.79(+0.45%) |