Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 24, 2024 | 393.25 | 396.25 | 390.75 | 391.25 | 0 | +0.00(+0.00%) |
Aug 23, 2024 | 393.25 | 396.25 | 390.75 | 391.25 | 0 | -2.25(-0.57%) |
Aug 22, 2024 | 393.50 | 0 | +0.00(+0.00%) | |||
Aug 21, 2024 | 393.50 | 0 | -4.75(-1.19%) | |||
Aug 20, 2024 | 398.25 | 0 | +0.25(+0.06%) | |||
Aug 19, 2024 | 398.00 | 0 | -2.25(-0.56%) | |||
Aug 18, 2024 | 400.25 | 0 | +8.00(+2.04%) | |||
Aug 17, 2024 | 396.00 | 397.50 | 390.00 | 392.25 | 0 | -0.25(-0.06%) |
Aug 16, 2024 | 392.50 | 0 | -4.50(-1.13%) | |||
Aug 15, 2024 | 397.00 | 0 | +0.00(+0.00%) | |||
Aug 14, 2024 | 397.00 | 0 | -3.75(-0.94%) | |||
Aug 13, 2024 | 400.75 | 0 | +3.50(+0.88%) | |||
Aug 12, 2024 | 397.25 | 0 | -4.25(-1.06%) | |||
Aug 11, 2024 | 401.50 | 0 | +6.25(+1.58%) | |||
Aug 10, 2024 | 396.75 | 399.00 | 393.50 | 395.25 | 0 | +0.25(+0.06%) |
Aug 09, 2024 | 395.00 | 0 | -2.00(-0.50%) | |||
Aug 08, 2024 | 397.00 | 0 | +0.00(+0.00%) | |||
Aug 07, 2024 | 397.00 | 0 | -3.75(-0.94%) | |||
Aug 06, 2024 | 400.75 | 0 | -4.50(-1.11%) | |||
Aug 05, 2024 | 405.25 | 0 | -1.75(-0.43%) | |||
Aug 04, 2024 | 407.00 | 0 | +3.25(+0.80%) | |||
Aug 03, 2024 | 399.25 | 404.75 | 398.50 | 403.75 | 0 | +0.50(+0.12%) |
Aug 02, 2024 | 403.25 | 0 | +4.75(+1.19%) | |||
Aug 01, 2024 | 398.50 | 0 | +0.00(+0.00%) | |||
Jul 31, 2024 | 398.50 | 0 | -1.25(-0.31%) | |||
Jul 30, 2024 | 399.75 | 0 | -5.25(-1.30%) | |||
Jul 29, 2024 | 405.00 | 0 | -7.25(-1.76%) | |||
Jul 28, 2024 | 412.25 | 0 | +2.25(+0.55%) | |||
Jul 27, 2024 | 421.00 | 421.75 | 409.25 | 410.00 | 0 | +0.00(+0.00%) |
Jul 26, 2024 | 410.00 | 0 | -10.75(-2.55%) | |||
Jul 25, 2024 | 420.75 | 0 | +0.00(+0.00%) | |||
Jul 24, 2024 | 420.75 | 0 | +2.75(+0.66%) | |||
Jul 23, 2024 | 418.00 | 0 | +0.75(+0.18%) | |||
Jul 22, 2024 | 417.25 | 0 | +2.25(+0.54%) | |||
Jul 21, 2024 | 415.00 | 0 | +9.50(+2.34%) | |||
Jul 20, 2024 | 405.00 | 410.75 | 404.00 | 405.50 | 0 | +0.75(+0.19%) |
Jul 19, 2024 | 404.75 | 0 | -0.25(-0.06%) | |||
Jul 18, 2024 | 405.00 | 0 | +0.00(+0.00%) | |||
Jul 17, 2024 | 405.00 | 0 | -6.75(-1.64%) | |||
Jul 16, 2024 | 411.75 | 0 | +3.00(+0.73%) | |||
Jul 15, 2024 | 408.75 | 0 | +4.50(+1.11%) | |||
Jul 14, 2024 | 404.25 | 0 | -12.00(-2.88%) | |||
Jul 13, 2024 | 410.25 | 416.50 | 403.00 | 416.25 | 0 | +1.50(+0.36%) |
Jul 12, 2024 | 414.75 | 0 | +4.00(+0.97%) | |||
Jul 11, 2024 | 410.75 | 0 | +0.00(+0.00%) | |||
Jul 10, 2024 | 410.75 | 0 | +3.50(+0.86%) | |||
Jul 09, 2024 | 407.25 | 0 | -1.25(-0.31%) | |||
Jul 08, 2024 | 408.50 | 0 | +0.75(+0.18%) | |||
Jul 07, 2024 | 407.75 | 0 | -16.50(-3.89%) | |||
Jul 06, 2024 | 419.75 | 425.75 | 419.50 | 424.25 | 0 | +0.25(+0.06%) |
Jul 05, 2024 | 424.00 | 0 | +4.50(+1.07%) | |||
Jul 04, 2024 | 419.50 | 0 | +0.00(+0.00%) | |||
Jul 02, 2024 | 419.50 | 0 | -1.75(-0.42%) | |||
Jul 01, 2024 | 421.25 | 0 | +0.75(+0.18%) | |||
Jun 30, 2024 | 420.50 | 0 | -1.00(-0.24%) | |||
Jun 29, 2024 | 434.00 | 441.00 | 412.00 | 421.50 | 0 | +0.75(+0.18%) |
Jun 28, 2024 | 420.75 | 0 | -13.00(-3.00%) | |||
Jun 27, 2024 | 433.75 | 0 | +0.00(+0.00%) | |||
Jun 26, 2024 | 433.75 | 0 | -2.75(-0.63%) | |||
Jun 25, 2024 | 436.50 | 0 | +4.75(+1.10%) | |||
Jun 24, 2024 | 431.75 | 0 | -1.75(-0.40%) | |||
Jun 23, 2024 | 433.50 | 0 | -1.75(-0.40%) | |||
Jun 22, 2024 | 440.00 | 442.50 | 434.25 | 435.25 | 0 | +0.25(+0.06%) |
Jun 21, 2024 | 435.00 | 0 | -4.75(-1.08%) | |||
Jun 20, 2024 | 439.75 | 0 | +0.00(+0.00%) | |||
Jun 19, 2024 | 439.75 | 0 | -10.25(-2.28%) | |||
Jun 18, 2024 | 450.00 | 0 | +0.00(+0.00%) | |||
Jun 17, 2024 | 450.00 | 0 | +1.50(+0.33%) | |||
Jun 15, 2024 | 458.00 | 459.50 | 448.00 | 448.50 | 0 | -1.50(-0.33%) |
Jun 14, 2024 | 450.00 | 0 | -8.50(-1.85%) | |||
Jun 13, 2024 | 458.50 | 0 | +0.00(+0.00%) | |||
Jun 12, 2024 | 458.50 | 0 | +4.25(+0.94%) | |||
Jun 11, 2024 | 454.25 | 0 | +4.75(+1.06%) | |||
Jun 10, 2024 | 449.50 | 0 | -2.25(-0.50%) | |||
Jun 09, 2024 | 451.75 | 0 | +2.75(+0.61%) | |||
Jun 08, 2024 | 452.00 | 454.25 | 444.25 | 449.00 | 0 | +0.25(+0.06%) |
Jun 07, 2024 | 448.75 | 0 | -3.25(-0.72%) | |||
Jun 06, 2024 | 452.00 | 0 | +0.00(+0.00%) | |||
Jun 05, 2024 | 452.00 | 0 | +12.75(+2.90%) | |||
Jun 04, 2024 | 439.25 | 0 | -3.25(-0.73%) | |||
Jun 03, 2024 | 442.50 | 0 | -1.00(-0.23%) | |||
Jun 02, 2024 | 443.50 | 0 | -2.25(-0.50%) |