Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 487.71 | 492.04 | 481.67 | 491.96 | 418,197 | +6.08(+1.25%) |
Aug 29, 2024 | 483.99 | 491.46 | 481.15 | 485.88 | 311,867 | +4.32(+0.90%) |
Aug 28, 2024 | 486.41 | 488.88 | 478.81 | 481.56 | 179,930 | -4.21(-0.87%) |
Aug 27, 2024 | 481.15 | 486.76 | 478.90 | 485.77 | 264,856 | +3.46(+0.72%) |
Aug 26, 2024 | 481.54 | 484.86 | 481.24 | 482.31 | 123,495 | +1.45(+0.30%) |
Aug 23, 2024 | 480.08 | 483.76 | 478.75 | 480.86 | 226,708 | +3.47(+0.73%) |
Aug 22, 2024 | 481.94 | 482.01 | 476.68 | 477.39 | 175,282 | -3.78(-0.79%) |
Aug 21, 2024 | 483.84 | 483.84 | 477.26 | 481.17 | 307,219 | -2.69(-0.56%) |
Aug 20, 2024 | 484.62 | 487.66 | 477.62 | 483.86 | 298,856 | -1.14(-0.24%) |
Aug 19, 2024 | 482.29 | 485.14 | 480.26 | 485.00 | 297,293 | +2.30(+0.48%) |
Aug 16, 2024 | 482.89 | 484.61 | 479.67 | 482.70 | 272,146 | -1.41(-0.29%) |
Aug 15, 2024 | 481.99 | 485.81 | 480.05 | 484.11 | 251,337 | +5.44(+1.14%) |
Aug 14, 2024 | 479.17 | 481.31 | 474.94 | 478.67 | 491,650 | -1.15(-0.24%) |
Aug 13, 2024 | 472.22 | 481.49 | 472.13 | 479.82 | 267,937 | +4.22(+0.89%) |
Aug 12, 2024 | 479.78 | 480.55 | 473.74 | 475.60 | 187,628 | -5.07(-1.05%) |
Aug 09, 2024 | 478.12 | 482.52 | 475.90 | 480.67 | 205,035 | +1.67(+0.35%) |
Aug 08, 2024 | 469.99 | 479.34 | 467.83 | 479.00 | 290,299 | +11.74(+2.51%) |
Aug 07, 2024 | 477.48 | 481.75 | 466.82 | 467.26 | 262,012 | -5.81(-1.23%) |
Aug 06, 2024 | 460.70 | 478.12 | 460.70 | 473.07 | 432,498 | +15.60(+3.41%) |
Aug 05, 2024 | 476.03 | 476.03 | 456.97 | 457.47 | 487,299 | -21.82(-4.55%) |
Aug 02, 2024 | 487.65 | 488.73 | 473.85 | 479.29 | 366,634 | -13.98(-2.83%) |
Aug 01, 2024 | 499.82 | 503.05 | 491.20 | 493.27 | 432,317 | -7.92(-1.58%) |
Jul 31, 2024 | 499.11 | 509.15 | 497.62 | 501.19 | 708,830 | +2.42(+0.49%) |
Jul 30, 2024 | 482.01 | 506.15 | 478.97 | 498.77 | 997,463 | +27.93(+5.93%) |
Jul 29, 2024 | 474.17 | 476.48 | 469.32 | 470.84 | 541,731 | -0.08(-0.02%) |
Jul 26, 2024 | 463.00 | 472.14 | 460.19 | 470.92 | 424,651 | +8.93(+1.93%) |
Jul 25, 2024 | 459.30 | 474.56 | 457.81 | 461.99 | 396,111 | +4.57(+1.00%) |
Jul 24, 2024 | 462.89 | 465.97 | 457.10 | 457.42 | 402,595 | -10.08(-2.16%) |
Jul 23, 2024 | 474.23 | 475.00 | 467.35 | 467.50 | 487,944 | -4.19(-0.89%) |
Jul 22, 2024 | 461.43 | 472.04 | 460.86 | 471.69 | 343,247 | +13.14(+2.87%) |
Jul 19, 2024 | 461.88 | 464.92 | 457.17 | 458.55 | 242,953 | -0.72(-0.16%) |
Jul 18, 2024 | 459.24 | 465.21 | 456.79 | 459.27 | 227,108 | -0.53(-0.12%) |
Jul 17, 2024 | 463.32 | 466.39 | 459.80 | 459.80 | 226,733 | -6.30(-1.35%) |
Jul 16, 2024 | 457.19 | 466.46 | 457.01 | 466.10 | 284,866 | +11.08(+2.44%) |
Jul 15, 2024 | 455.38 | 459.63 | 453.65 | 455.02 | 231,814 | -0.36(-0.08%) |
Jul 12, 2024 | 450.50 | 458.18 | 448.90 | 455.38 | 251,282 | +7.76(+1.73%) |
Jul 11, 2024 | 450.59 | 454.71 | 446.41 | 447.62 | 476,950 | -0.89(-0.20%) |
Jul 10, 2024 | 447.95 | 449.36 | 438.52 | 448.51 | 354,868 | +0.42(+0.09%) |
Jul 09, 2024 | 449.77 | 452.80 | 446.06 | 448.09 | 386,877 | -1.05(-0.23%) |
Jul 08, 2024 | 451.75 | 452.90 | 448.09 | 449.14 | 302,278 | -2.87(-0.63%) |
Jul 05, 2024 | 447.50 | 452.66 | 444.01 | 452.01 | 242,185 | +4.26(+0.95%) |
Jul 03, 2024 | 445.71 | 449.17 | 442.31 | 447.75 | 232,177 | +1.63(+0.37%) |
Jul 02, 2024 | 441.36 | 448.49 | 441.36 | 446.12 | 238,432 | +4.80(+1.09%) |
Jul 01, 2024 | 450.91 | 451.02 | 440.29 | 441.32 | 381,495 | -7.74(-1.72%) |
Jun 28, 2024 | 445.11 | 450.42 | 445.11 | 449.06 | 748,647 | +4.29(+0.96%) |
Jun 27, 2024 | 446.68 | 448.81 | 443.20 | 444.77 | 290,354 | -1.73(-0.39%) |
Jun 26, 2024 | 447.23 | 449.09 | 443.67 | 446.50 | 287,850 | -3.41(-0.76%) |
Jun 25, 2024 | 452.25 | 452.83 | 447.27 | 449.91 | 338,034 | -1.18(-0.26%) |
Jun 24, 2024 | 451.79 | 453.35 | 448.34 | 451.09 | 304,426 | -1.04(-0.23%) |
Jun 21, 2024 | 450.00 | 452.56 | 447.29 | 452.13 | 788,372 | +1.65(+0.37%) |
Jun 20, 2024 | 449.63 | 455.34 | 445.30 | 450.48 | 430,458 | +4.18(+0.94%) |
Jun 18, 2024 | 444.00 | 447.26 | 440.37 | 446.30 | 449,668 | +3.61(+0.82%) |
Jun 17, 2024 | 432.00 | 446.02 | 429.51 | 442.69 | 441,915 | +10.48(+2.42%) |
Jun 14, 2024 | 430.77 | 433.73 | 429.50 | 432.21 | 626,348 | -0.46(-0.11%) |
Jun 13, 2024 | 435.35 | 438.06 | 432.06 | 432.67 | 428,072 | -3.09(-0.71%) |
Jun 12, 2024 | 438.23 | 441.65 | 435.32 | 435.76 | 844,606 | +1.91(+0.44%) |
Jun 11, 2024 | 433.41 | 437.62 | 429.94 | 433.85 | 614,758 | -2.45(-0.56%) |
Jun 10, 2024 | 433.56 | 438.64 | 433.44 | 436.30 | 307,114 | +1.86(+0.43%) |
Jun 07, 2024 | 432.35 | 437.10 | 430.17 | 434.44 | 296,623 | +2.24(+0.52%) |
Jun 06, 2024 | 436.93 | 444.00 | 431.75 | 432.20 | 342,577 | -3.75(-0.86%) |
Jun 05, 2024 | 429.77 | 438.12 | 429.35 | 435.95 | 359,610 | +7.83(+1.83%) |
Jun 04, 2024 | 423.47 | 431.60 | 423.47 | 428.12 | 381,391 | +4.11(+0.97%) |