Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 536.92 | 539.87 | 525.06 | 528.00 | 11,317,548 | -3.93(-0.74%) |
Aug 22, 2024 | 537.00 | 544.23 | 528.59 | 531.93 | 15,704,182 | -3.23(-0.60%) |
Aug 21, 2024 | 527.15 | 539.40 | 526.93 | 535.16 | 13,417,683 | +8.43(+1.60%) |
Aug 20, 2024 | 528.35 | 531.09 | 525.88 | 526.73 | 8,013,280 | -2.55(-0.48%) |
Aug 19, 2024 | 526.87 | 531.66 | 522.76 | 529.28 | 9,875,253 | +1.86(+0.35%) |
Aug 16, 2024 | 531.90 | 533.66 | 524.66 | 527.42 | 14,826,866 | -9.91(-1.84%) |
Aug 15, 2024 | 531.79 | 539.77 | 526.70 | 537.33 | 13,471,166 | +10.57(+2.01%) |
Aug 14, 2024 | 528.06 | 534.00 | 523.13 | 526.76 | 11,438,918 | -1.78(-0.34%) |
Aug 13, 2024 | 520.01 | 531.50 | 518.15 | 528.54 | 13,820,954 | +12.59(+2.44%) |
Aug 12, 2024 | 516.86 | 518.02 | 509.10 | 515.95 | 9,778,271 | -1.82(-0.35%) |
Aug 09, 2024 | 507.71 | 518.34 | 505.70 | 517.77 | 13,696,859 | +8.14(+1.60%) |
Aug 08, 2024 | 497.50 | 509.96 | 494.72 | 509.63 | 16,134,315 | +20.71(+4.24%) |
Aug 07, 2024 | 503.13 | 510.15 | 486.86 | 488.92 | 20,071,238 | -5.17(-1.05%) |
Aug 06, 2024 | 479.00 | 502.56 | 478.65 | 494.09 | 20,930,668 | +18.36(+3.86%) |
Aug 05, 2024 | 451.35 | 483.48 | 450.80 | 475.73 | 21,364,444 | -12.41(-2.54%) |
Aug 02, 2024 | 489.00 | 501.14 | 476.15 | 488.14 | 24,059,396 | -9.60(-1.93%) |
Aug 01, 2024 | 521.00 | 527.17 | 492.10 | 497.74 | 43,047,640 | +22.91(+4.82%) |
Jul 31, 2024 | 471.02 | 476.50 | 466.75 | 474.83 | 23,973,056 | +11.64(+2.51%) |
Jul 30, 2024 | 467.00 | 472.73 | 456.70 | 463.19 | 11,354,525 | -2.52(-0.54%) |
Jul 29, 2024 | 469.88 | 473.96 | 465.02 | 465.71 | 11,329,676 | +0.01(+0.00%) |
Jul 26, 2024 | 464.20 | 469.77 | 459.42 | 465.70 | 14,222,579 | +12.29(+2.71%) |
Jul 25, 2024 | 463.26 | 463.55 | 442.65 | 453.41 | 18,259,080 | -7.86(-1.70%) |
Jul 24, 2024 | 472.30 | 476.30 | 460.58 | 461.27 | 17,641,772 | -27.42(-5.61%) |
Jul 23, 2024 | 489.84 | 495.22 | 487.72 | 488.69 | 9,442,631 | +1.29(+0.26%) |
Jul 22, 2024 | 486.57 | 492.06 | 483.90 | 487.40 | 12,015,442 | +10.61(+2.23%) |
Jul 19, 2024 | 476.06 | 486.71 | 475.71 | 476.79 | 15,151,901 | +0.94(+0.20%) |
Jul 18, 2024 | 475.00 | 479.24 | 464.54 | 475.85 | 19,250,824 | +13.86(+3.00%) |
Jul 17, 2024 | 479.17 | 479.17 | 459.12 | 461.99 | 28,060,416 | -27.80(-5.68%) |
Jul 16, 2024 | 501.50 | 503.95 | 485.79 | 489.79 | 14,054,561 | -6.37(-1.28%) |
Jul 15, 2024 | 498.63 | 506.68 | 493.37 | 496.16 | 12,528,549 | -2.71(-0.54%) |
Jul 12, 2024 | 497.76 | 508.09 | 494.23 | 498.87 | 19,751,924 | -13.83(-2.70%) |
Jul 11, 2024 | 530.89 | 535.46 | 508.37 | 512.70 | 16,446,044 | -21.99(-4.11%) |
Jul 10, 2024 | 530.79 | 538.88 | 528.36 | 534.69 | 10,976,900 | +4.69(+0.88%) |
Jul 09, 2024 | 533.75 | 537.48 | 528.19 | 530.00 | 8,766,040 | +0.68(+0.13%) |
Jul 08, 2024 | 542.35 | 542.81 | 526.65 | 529.32 | 14,893,521 | -10.59(-1.96%) |
Jul 05, 2024 | 511.60 | 540.87 | 511.60 | 539.91 | 21,354,868 | +29.95(+5.87%) |
Jul 03, 2024 | 506.37 | 511.28 | 506.02 | 509.96 | 6,005,735 | +0.46(+0.09%) |
Jul 02, 2024 | 500.76 | 510.50 | 499.45 | 509.50 | 7,732,116 | +4.82(+0.96%) |
Jul 01, 2024 | 504.95 | 506.58 | 493.17 | 504.68 | 10,324,792 | +0.46(+0.09%) |
Jun 28, 2024 | 517.15 | 521.88 | 503.84 | 504.22 | 15,855,740 | -15.34(-2.95%) |
Jun 27, 2024 | 514.25 | 522.88 | 513.90 | 519.56 | 10,415,840 | +6.44(+1.26%) |
Jun 26, 2024 | 506.64 | 513.81 | 504.68 | 513.12 | 8,873,125 | +2.52(+0.49%) |
Jun 25, 2024 | 497.05 | 510.71 | 495.50 | 510.60 | 12,100,290 | +11.69(+2.34%) |
Jun 24, 2024 | 499.20 | 507.80 | 494.29 | 498.91 | 13,515,826 | +4.13(+0.83%) |
Jun 21, 2024 | 503.45 | 503.45 | 492.39 | 494.78 | 23,183,078 | -6.92(-1.38%) |
Jun 20, 2024 | 502.00 | 503.67 | 496.77 | 501.70 | 11,889,513 | +2.21(+0.44%) |
Jun 18, 2024 | 504.56 | 506.00 | 495.02 | 499.49 | 13,060,663 | -7.14(-1.41%) |
Jun 17, 2024 | 501.67 | 510.75 | 496.01 | 506.63 | 11,360,540 | +2.47(+0.49%) |
Jun 14, 2024 | 502.65 | 507.15 | 500.75 | 504.16 | 10,743,453 | +0.56(+0.11%) |
Jun 13, 2024 | 505.21 | 508.86 | 500.86 | 503.60 | 9,973,012 | -4.73(-0.93%) |
Jun 12, 2024 | 513.48 | 513.50 | 503.97 | 508.33 | 11,988,175 | +1.37(+0.27%) |
Jun 11, 2024 | 499.66 | 507.10 | 497.78 | 506.97 | 9,678,923 | +4.87(+0.97%) |
Jun 10, 2024 | 493.37 | 502.16 | 492.92 | 502.10 | 11,243,432 | +9.63(+1.96%) |
Jun 07, 2024 | 495.42 | 498.42 | 489.68 | 492.47 | 9,390,286 | -0.80(-0.16%) |
Jun 06, 2024 | 492.49 | 502.32 | 490.40 | 493.27 | 10,666,391 | -1.30(-0.26%) |
Jun 05, 2024 | 483.97 | 496.16 | 483.43 | 494.57 | 15,698,193 | +18.05(+3.79%) |
Jun 04, 2024 | 476.53 | 478.42 | 472.76 | 476.52 | 7,090,724 | -0.50(-0.10%) |