Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 428.30 | 444.32 | 428.30 | 431.93 | 755 | -1.96(-0.45%) |
Aug 22, 2024 | 444.14 | 444.66 | 427.70 | 433.89 | 93 | -2.71(-0.62%) |
Aug 21, 2024 | 431.26 | 436.60 | 424.90 | 436.60 | 198 | +3.49(+0.81%) |
Aug 20, 2024 | 426.69 | 433.11 | 420.99 | 433.11 | 357 | +14.99(+3.59%) |
Aug 19, 2024 | 419.41 | 431.55 | 418.12 | 418.12 | 628 | -10.89(-2.54%) |
Aug 16, 2024 | 422.68 | 429.01 | 413.55 | 429.01 | 254 | +7.14(+1.69%) |
Aug 15, 2024 | 423.05 | 426.14 | 418.47 | 421.87 | 859 | +2.64(+0.63%) |
Aug 14, 2024 | 411.41 | 424.00 | 411.41 | 419.23 | 353 | +5.42(+1.31%) |
Aug 13, 2024 | 412.63 | 422.24 | 411.99 | 413.81 | 542 | +2.59(+0.63%) |
Aug 12, 2024 | 413.18 | 424.72 | 411.22 | 411.22 | 475 | -5.80(-1.39%) |
Aug 09, 2024 | 418.88 | 419.50 | 416.65 | 417.02 | 705 | -0.42(-0.10%) |
Aug 08, 2024 | 420.67 | 424.38 | 417.44 | 417.44 | 289 | -11.27(-2.63%) |
Aug 07, 2024 | 425.75 | 429.75 | 422.15 | 428.71 | 1,145 | +10.96(+2.62%) |
Aug 06, 2024 | 420.25 | 424.52 | 416.00 | 417.76 | 6,207 | -3.60(-0.85%) |
Aug 05, 2024 | 423.42 | 425.44 | 413.36 | 421.36 | 1,179 | -5.37(-1.26%) |
Aug 02, 2024 | 420.57 | 429.90 | 414.02 | 426.72 | 618 | +7.90(+1.89%) |
Aug 01, 2024 | 423.52 | 423.64 | 415.64 | 418.82 | 6,295 | -16.18(-3.72%) |
Jul 31, 2024 | 432.73 | 438.05 | 432.60 | 435.00 | 8,104 | +10.00(+2.35%) |
Jul 30, 2024 | 421.57 | 440.59 | 412.16 | 425.00 | 685 | -0.26(-0.06%) |
Jul 29, 2024 | 427.26 | 429.25 | 424.95 | 425.26 | 431 | -2.01(-0.47%) |
Jul 26, 2024 | 438.99 | 439.07 | 422.95 | 427.27 | 1,036 | -0.48(-0.11%) |
Jul 25, 2024 | 425.07 | 437.56 | 421.50 | 427.75 | 583 | -1.75(-0.41%) |
Jul 24, 2024 | 434.00 | 443.04 | 429.50 | 429.50 | 536 | -11.10(-2.52%) |
Jul 23, 2024 | 453.72 | 453.72 | 437.08 | 440.60 | 382 | +1.74(+0.40%) |
Jul 22, 2024 | 439.50 | 453.43 | 431.65 | 438.86 | 4,112 | -0.69(-0.16%) |
Jul 19, 2024 | 439.55 | 441.66 | 439.55 | 439.55 | 100 | +2.03(+0.46%) |
Jul 18, 2024 | 445.47 | 446.79 | 437.52 | 437.52 | 377 | -2.48(-0.56%) |
Jul 17, 2024 | 443.27 | 447.00 | 435.60 | 440.00 | 464 | +4.79(+1.10%) |
Jul 16, 2024 | 445.95 | 445.95 | 434.35 | 435.21 | 389 | -8.61(-1.94%) |
Jul 15, 2024 | 439.28 | 455.28 | 435.10 | 443.82 | 2,680 | +5.34(+1.22%) |
Jul 12, 2024 | 446.01 | 451.82 | 438.48 | 438.48 | 174 | +1.53(+0.35%) |
Jul 11, 2024 | 440.90 | 443.25 | 432.92 | 436.95 | 252 | +2.00(+0.46%) |
Jul 10, 2024 | 435.31 | 436.69 | 432.10 | 434.95 | 343 | -0.06(-0.01%) |
Jul 09, 2024 | 435.81 | 444.08 | 430.50 | 435.01 | 163 | -0.74(-0.17%) |
Jul 08, 2024 | 445.71 | 449.40 | 433.95 | 435.75 | 334 | -1.25(-0.29%) |
Jul 05, 2024 | 437.73 | 450.27 | 433.55 | 437.00 | 350 | +0.54(+0.12%) |
Jul 03, 2024 | 433.78 | 446.84 | 430.15 | 436.46 | 166 | +4.97(+1.15%) |
Jul 02, 2024 | 429.09 | 445.45 | 429.09 | 431.49 | 408 | -8.79(-2.00%) |
Jul 01, 2024 | 447.58 | 450.12 | 436.76 | 440.28 | 233 | -1.62(-0.37%) |
Jun 28, 2024 | 437.00 | 448.80 | 437.00 | 441.90 | 703 | -26.93(-5.74%) |
Jun 27, 2024 | 467.10 | 472.13 | 437.50 | 468.83 | 317 | -3.52(-0.75%) |
Jun 26, 2024 | 476.55 | 476.55 | 457.56 | 472.35 | 452 | +5.96(+1.28%) |
Jun 25, 2024 | 468.46 | 479.10 | 463.59 | 466.39 | 452 | -7.84(-1.65%) |
Jun 24, 2024 | 478.73 | 485.45 | 472.00 | 474.23 | 831 | +2.03(+0.43%) |
Jun 21, 2024 | 471.54 | 478.80 | 465.65 | 472.20 | 108 | -7.48(-1.56%) |
Jun 20, 2024 | 466.97 | 479.68 | 460.90 | 479.68 | 513 | +0.44(+0.09%) |
Jun 18, 2024 | 470.75 | 479.24 | 467.06 | 479.24 | 491 | +7.28(+1.54%) |
Jun 17, 2024 | 476.00 | 483.92 | 467.98 | 471.96 | 274 | +4.96(+1.06%) |
Jun 14, 2024 | 472.98 | 483.00 | 463.50 | 467.00 | 584 | -26.33(-5.34%) |
Jun 13, 2024 | 486.64 | 493.33 | 479.77 | 493.33 | 119 | -6.67(-1.33%) |
Jun 12, 2024 | 493.61 | 500.00 | 491.55 | 500.00 | 348 | +21.16(+4.42%) |
Jun 11, 2024 | 483.09 | 486.83 | 478.84 | 478.84 | 101 | -0.27(-0.06%) |
Jun 10, 2024 | 479.11 | 492.64 | 474.60 | 479.11 | 229 | -2.44(-0.51%) |
Jun 07, 2024 | 499.83 | 499.83 | 481.55 | 481.55 | 100 | -10.65(-2.16%) |
Jun 06, 2024 | 498.18 | 501.80 | 489.04 | 492.20 | 196 | -5.00(-1.01%) |
Jun 05, 2024 | 504.64 | 504.64 | 495.68 | 497.20 | 176 | +3.00(+0.61%) |
Jun 04, 2024 | 487.57 | 494.20 | 485.00 | 494.20 | 336 | +6.22(+1.28%) |