Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 418.84 | 426.74 | 416.50 | 425.28 | 833,479 | +9.05(+2.17%) |
Aug 22, 2024 | 427.68 | 427.68 | 415.49 | 416.23 | 749,178 | -11.47(-2.68%) |
Aug 21, 2024 | 428.40 | 431.94 | 424.41 | 427.70 | 645,542 | +0.64(+0.15%) |
Aug 20, 2024 | 432.66 | 436.41 | 423.11 | 427.06 | 860,309 | -5.78(-1.34%) |
Aug 19, 2024 | 442.92 | 444.56 | 429.49 | 432.84 | 997,700 | -10.07(-2.27%) |
Aug 16, 2024 | 443.51 | 445.16 | 438.23 | 442.91 | 502,661 | -1.67(-0.38%) |
Aug 15, 2024 | 446.04 | 448.27 | 442.68 | 444.58 | 423,332 | +2.34(+0.53%) |
Aug 14, 2024 | 444.62 | 445.16 | 439.18 | 442.24 | 334,816 | +0.94(+0.21%) |
Aug 13, 2024 | 446.00 | 449.12 | 436.19 | 441.30 | 750,399 | -3.60(-0.81%) |
Aug 12, 2024 | 437.50 | 447.64 | 435.95 | 444.90 | 474,516 | +6.50(+1.48%) |
Aug 09, 2024 | 438.00 | 440.55 | 434.58 | 438.40 | 442,665 | +0.79(+0.18%) |
Aug 08, 2024 | 427.93 | 440.86 | 427.93 | 437.61 | 532,201 | +10.04(+2.35%) |
Aug 07, 2024 | 429.66 | 435.75 | 425.86 | 427.57 | 573,543 | -1.41(-0.33%) |
Aug 06, 2024 | 433.26 | 437.50 | 427.67 | 428.98 | 657,945 | -0.24(-0.06%) |
Aug 05, 2024 | 419.55 | 438.07 | 418.00 | 429.22 | 769,715 | +0.22(+0.05%) |
Aug 02, 2024 | 423.60 | 429.00 | 420.73 | 429.00 | 551,175 | +2.36(+0.55%) |
Aug 01, 2024 | 430.00 | 431.54 | 421.77 | 426.64 | 590,209 | -2.06(-0.48%) |
Jul 31, 2024 | 435.00 | 435.00 | 425.37 | 428.70 | 842,816 | -0.45(-0.10%) |
Jul 30, 2024 | 427.82 | 431.02 | 425.42 | 429.15 | 524,360 | +1.02(+0.24%) |
Jul 29, 2024 | 422.65 | 430.61 | 417.47 | 428.13 | 759,417 | +10.68(+2.56%) |
Jul 26, 2024 | 425.00 | 425.86 | 415.09 | 417.45 | 810,348 | -7.72(-1.82%) |
Jul 25, 2024 | 423.84 | 426.11 | 417.23 | 425.17 | 958,155 | +0.44(+0.10%) |
Jul 24, 2024 | 422.00 | 427.35 | 418.73 | 424.73 | 1,087,473 | +1.79(+0.42%) |
Jul 23, 2024 | 418.77 | 433.38 | 417.93 | 422.94 | 1,605,903 | +7.39(+1.78%) |
Jul 22, 2024 | 403.12 | 419.04 | 401.30 | 415.55 | 1,650,654 | +11.38(+2.82%) |
Jul 19, 2024 | 407.34 | 411.72 | 400.03 | 404.17 | 1,613,475 | -4.87(-1.19%) |
Jul 18, 2024 | 409.80 | 434.98 | 406.16 | 409.04 | 3,126,900 | -64.23(-13.57%) |
Jul 17, 2024 | 486.36 | 489.40 | 472.60 | 473.27 | 957,500 | -16.58(-3.38%) |
Jul 16, 2024 | 485.00 | 492.63 | 482.88 | 489.85 | 572,995 | +6.82(+1.41%) |
Jul 15, 2024 | 491.60 | 492.82 | 482.85 | 483.03 | 581,315 | -8.45(-1.72%) |
Jul 12, 2024 | 476.68 | 496.23 | 476.68 | 491.48 | 720,593 | +18.39(+3.89%) |
Jul 11, 2024 | 481.11 | 485.01 | 472.19 | 473.09 | 421,248 | -4.90(-1.03%) |
Jul 10, 2024 | 477.90 | 480.02 | 470.50 | 477.99 | 626,240 | +0.16(+0.03%) |
Jul 09, 2024 | 500.35 | 501.44 | 476.87 | 477.83 | 757,424 | -22.50(-4.50%) |
Jul 08, 2024 | 508.57 | 509.09 | 498.39 | 500.33 | 614,308 | +6.60(+1.34%) |
Jul 05, 2024 | 494.89 | 496.85 | 490.29 | 493.73 | 362,634 | -3.60(-0.72%) |
Jul 03, 2024 | 493.77 | 500.93 | 492.90 | 497.33 | 221,324 | +4.72(+0.96%) |
Jul 02, 2024 | 504.72 | 504.72 | 491.07 | 492.61 | 443,365 | -12.74(-2.52%) |
Jul 01, 2024 | 516.37 | 516.37 | 498.41 | 505.35 | 472,233 | -10.98(-2.13%) |
Jun 28, 2024 | 516.29 | 521.50 | 512.85 | 516.33 | 882,798 | +0.34(+0.07%) |
Jun 27, 2024 | 519.92 | 520.00 | 514.32 | 515.99 | 267,015 | -3.38(-0.65%) |
Jun 26, 2024 | 526.66 | 526.66 | 519.35 | 519.37 | 255,029 | -8.50(-1.61%) |
Jun 25, 2024 | 532.52 | 532.76 | 522.87 | 527.87 | 332,994 | -5.55(-1.04%) |
Jun 24, 2024 | 520.77 | 535.26 | 518.58 | 533.42 | 500,143 | +11.59(+2.22%) |
Jun 21, 2024 | 526.94 | 527.83 | 514.04 | 521.83 | 860,774 | -3.17(-0.60%) |
Jun 20, 2024 | 534.00 | 534.00 | 522.42 | 525.00 | 401,507 | -8.64(-1.62%) |
Jun 18, 2024 | 532.25 | 535.98 | 527.82 | 533.64 | 356,289 | +1.48(+0.28%) |
Jun 17, 2024 | 522.28 | 534.45 | 520.88 | 532.16 | 427,938 | +10.75(+2.06%) |
Jun 14, 2024 | 525.20 | 529.73 | 521.40 | 521.41 | 374,151 | -5.83(-1.11%) |
Jun 13, 2024 | 536.83 | 536.83 | 522.78 | 527.24 | 402,796 | -2.64(-0.50%) |
Jun 12, 2024 | 530.52 | 536.90 | 528.21 | 529.88 | 388,951 | +3.44(+0.65%) |
Jun 11, 2024 | 525.05 | 526.69 | 518.38 | 526.44 | 412,211 | +1.40(+0.27%) |
Jun 10, 2024 | 511.54 | 525.42 | 510.04 | 525.05 | 512,981 | +12.96(+2.53%) |
Jun 07, 2024 | 510.05 | 516.95 | 509.07 | 512.08 | 269,905 | -0.14(-0.03%) |
Jun 06, 2024 | 517.78 | 520.53 | 508.93 | 512.22 | 320,419 | -3.40(-0.66%) |
Jun 05, 2024 | 520.45 | 522.77 | 514.95 | 515.62 | 368,156 | -3.87(-0.74%) |
Jun 04, 2024 | 521.28 | 525.67 | 515.08 | 519.49 | 487,225 | -1.99(-0.38%) |