Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 471.47 | 475.48 | 470.30 | 475.00 | 84,397 | +6.43(+1.37%) |
Aug 22, 2024 | 471.00 | 473.25 | 467.21 | 468.57 | 64,362 | -3.16(-0.67%) |
Aug 21, 2024 | 467.63 | 472.21 | 465.64 | 471.73 | 69,985 | +5.30(+1.14%) |
Aug 20, 2024 | 467.08 | 467.35 | 463.72 | 466.43 | 51,974 | -0.19(-0.04%) |
Aug 19, 2024 | 464.56 | 466.93 | 461.81 | 466.62 | 62,027 | +1.33(+0.29%) |
Aug 16, 2024 | 465.00 | 467.82 | 464.00 | 465.29 | 62,545 | +1.29(+0.28%) |
Aug 15, 2024 | 464.71 | 467.01 | 462.85 | 464.00 | 64,467 | +2.14(+0.46%) |
Aug 14, 2024 | 460.53 | 462.87 | 457.64 | 461.86 | 63,270 | +0.58(+0.13%) |
Aug 13, 2024 | 462.97 | 470.01 | 459.65 | 461.28 | 91,325 | -2.20(-0.47%) |
Aug 12, 2024 | 463.91 | 466.02 | 461.89 | 463.48 | 69,388 | +1.10(+0.24%) |
Aug 09, 2024 | 461.44 | 463.39 | 457.40 | 462.38 | 100,964 | +1.72(+0.37%) |
Aug 08, 2024 | 451.58 | 467.88 | 448.38 | 460.66 | 194,020 | +13.64(+3.05%) |
Aug 07, 2024 | 450.81 | 453.29 | 439.53 | 447.02 | 242,580 | +0.29(+0.06%) |
Aug 06, 2024 | 445.33 | 453.71 | 445.32 | 446.73 | 136,845 | +3.30(+0.74%) |
Aug 05, 2024 | 443.55 | 448.06 | 435.86 | 443.43 | 143,605 | -17.69(-3.84%) |
Aug 02, 2024 | 458.92 | 461.80 | 451.50 | 461.12 | 123,389 | -2.79(-0.60%) |
Aug 01, 2024 | 464.45 | 466.48 | 456.85 | 463.91 | 134,859 | +2.43(+0.53%) |
Jul 31, 2024 | 455.25 | 464.63 | 451.08 | 461.48 | 104,804 | +8.85(+1.96%) |
Jul 30, 2024 | 454.25 | 456.10 | 452.46 | 452.63 | 132,398 | +1.01(+0.22%) |
Jul 29, 2024 | 450.97 | 453.54 | 449.17 | 451.62 | 115,846 | +2.59(+0.58%) |
Jul 26, 2024 | 452.43 | 453.88 | 448.57 | 449.03 | 169,608 | -4.55(-1.00%) |
Jul 25, 2024 | 448.46 | 456.66 | 448.46 | 453.58 | 90,737 | +6.07(+1.36%) |
Jul 24, 2024 | 458.98 | 458.98 | 447.09 | 447.51 | 79,133 | -11.81(-2.57%) |
Jul 23, 2024 | 452.91 | 459.35 | 450.66 | 459.32 | 77,317 | +7.08(+1.57%) |
Jul 22, 2024 | 444.48 | 452.32 | 444.48 | 452.24 | 92,765 | +6.74(+1.51%) |
Jul 19, 2024 | 448.31 | 448.31 | 443.34 | 445.50 | 75,221 | -0.87(-0.19%) |
Jul 18, 2024 | 446.35 | 454.01 | 442.06 | 446.37 | 103,311 | -0.16(-0.04%) |
Jul 17, 2024 | 443.00 | 447.44 | 439.51 | 446.53 | 177,880 | +3.38(+0.76%) |
Jul 16, 2024 | 442.85 | 446.75 | 438.20 | 443.15 | 148,726 | +3.32(+0.75%) |
Jul 15, 2024 | 441.70 | 444.06 | 439.58 | 439.83 | 89,371 | +0.60(+0.14%) |
Jul 12, 2024 | 437.15 | 442.25 | 434.50 | 439.23 | 113,814 | +5.12(+1.18%) |
Jul 11, 2024 | 431.73 | 436.39 | 429.00 | 434.11 | 106,570 | +5.07(+1.18%) |
Jul 10, 2024 | 425.94 | 429.49 | 425.94 | 429.04 | 73,238 | +3.96(+0.93%) |
Jul 09, 2024 | 427.91 | 430.44 | 424.77 | 425.08 | 76,380 | -2.23(-0.52%) |
Jul 08, 2024 | 424.25 | 430.13 | 424.25 | 427.31 | 113,659 | +4.34(+1.03%) |
Jul 05, 2024 | 426.08 | 426.89 | 421.24 | 422.97 | 217,499 | -3.98(-0.93%) |
Jul 03, 2024 | 428.99 | 429.43 | 425.97 | 426.95 | 77,146 | -1.32(-0.31%) |
Jul 02, 2024 | 424.93 | 429.83 | 424.61 | 428.27 | 108,238 | +0.51(+0.12%) |
Jul 01, 2024 | 432.97 | 432.97 | 423.12 | 427.76 | 96,170 | -2.37(-0.55%) |
Jun 28, 2024 | 436.78 | 437.06 | 428.70 | 430.13 | 180,357 | -4.43(-1.02%) |
Jun 27, 2024 | 439.20 | 439.20 | 431.68 | 434.56 | 131,842 | -2.57(-0.59%) |
Jun 26, 2024 | 434.52 | 437.55 | 430.71 | 437.13 | 77,040 | +1.77(+0.41%) |
Jun 25, 2024 | 435.07 | 436.99 | 430.70 | 435.36 | 72,373 | +1.48(+0.34%) |
Jun 24, 2024 | 434.98 | 439.09 | 433.72 | 433.88 | 73,567 | +0.11(+0.03%) |
Jun 21, 2024 | 431.39 | 434.73 | 427.96 | 433.77 | 183,460 | +3.09(+0.72%) |
Jun 20, 2024 | 432.00 | 434.71 | 430.04 | 430.68 | 79,396 | -1.19(-0.28%) |
Jun 18, 2024 | 428.71 | 432.54 | 424.84 | 431.87 | 94,541 | +1.56(+0.36%) |
Jun 17, 2024 | 422.03 | 432.54 | 421.94 | 430.31 | 106,735 | +6.44(+1.52%) |
Jun 14, 2024 | 422.56 | 425.71 | 419.27 | 423.87 | 85,867 | -1.61(-0.38%) |
Jun 13, 2024 | 427.00 | 427.00 | 421.18 | 425.48 | 73,341 | -1.87(-0.44%) |
Jun 12, 2024 | 425.38 | 430.00 | 425.00 | 427.35 | 120,455 | +4.78(+1.13%) |
Jun 11, 2024 | 421.86 | 425.88 | 420.00 | 422.57 | 152,568 | +2.61(+0.62%) |
Jun 10, 2024 | 414.61 | 422.28 | 413.90 | 419.96 | 89,209 | +2.44(+0.58%) |
Jun 07, 2024 | 420.99 | 422.95 | 416.48 | 417.52 | 105,975 | -3.27(-0.78%) |
Jun 06, 2024 | 422.78 | 425.98 | 417.97 | 420.79 | 71,878 | -3.16(-0.75%) |
Jun 05, 2024 | 422.48 | 424.64 | 419.75 | 423.95 | 66,691 | +1.72(+0.41%) |
Jun 04, 2024 | 418.61 | 424.96 | 418.61 | 422.23 | 100,911 | +2.34(+0.56%) |