Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 545.85 | 547.92 | 543.16 | 546.81 | 4,217,340 | +1.78(+0.33%) |
Aug 13, 2024 | 539.53 | 545.25 | 535.93 | 545.03 | 4,298,870 | +8.92(+1.66%) |
Aug 12, 2024 | 537.14 | 538.63 | 533.90 | 536.11 | 4,646,297 | +0.26(+0.05%) |
Aug 09, 2024 | 532.74 | 537.35 | 531.44 | 535.85 | 3,719,451 | +2.28(+0.43%) |
Aug 08, 2024 | 526.60 | 534.14 | 524.70 | 533.57 | 4,164,872 | +12.08(+2.32%) |
Aug 07, 2024 | 531.37 | 534.46 | 520.86 | 521.49 | 6,966,960 | -3.63(-0.69%) |
Aug 06, 2024 | 522.12 | 532.59 | 519.93 | 525.12 | 6,335,935 | +4.94(+0.95%) |
Aug 05, 2024 | 514.37 | 526.39 | 513.02 | 520.18 | 10,543,247 | -15.59(-2.91%) |
Aug 02, 2024 | 538.68 | 539.86 | 531.46 | 535.77 | 5,429,281 | -10.28(-1.88%) |
Aug 01, 2024 | 555.57 | 557.82 | 542.35 | 546.05 | 4,486,415 | -7.27(-1.31%) |
Jul 31, 2024 | 551.89 | 556.40 | 550.56 | 553.32 | 4,382,797 | +8.50(+1.56%) |
Jul 30, 2024 | 549.23 | 550.26 | 541.46 | 544.82 | 3,661,972 | -2.95(-0.54%) |
Jul 29, 2024 | 548.99 | 550.01 | 545.69 | 547.77 | 2,733,338 | +0.38(+0.07%) |
Jul 26, 2024 | 545.20 | 550.15 | 544.44 | 547.39 | 3,520,567 | +6.05(+1.12%) |
Jul 25, 2024 | 544.32 | 550.43 | 540.38 | 541.34 | 4,418,884 | -2.87(-0.53%) |
Jul 24, 2024 | 551.82 | 552.14 | 543.26 | 544.21 | 6,322,627 | -12.57(-2.26%) |
Jul 23, 2024 | 557.56 | 559.73 | 556.28 | 556.78 | 2,344,536 | -0.93(-0.17%) |
Jul 22, 2024 | 556.05 | 558.28 | 554.04 | 557.71 | 2,351,844 | +5.73(+1.04%) |
Jul 19, 2024 | 555.42 | 557.01 | 550.91 | 551.98 | 2,999,825 | -3.62(-0.65%) |
Jul 18, 2024 | 561.57 | 562.56 | 553.48 | 555.60 | 3,420,211 | -4.43(-0.79%) |
Jul 17, 2024 | 561.81 | 563.51 | 559.64 | 560.03 | 2,758,625 | -7.93(-1.40%) |
Jul 16, 2024 | 566.06 | 568.24 | 565.16 | 567.96 | 2,378,517 | +3.35(+0.59%) |
Jul 15, 2024 | 565.09 | 567.88 | 562.69 | 564.61 | 3,679,966 | +1.57(+0.28%) |
Jul 12, 2024 | 560.63 | 566.73 | 560.30 | 563.04 | 2,778,462 | +3.58(+0.64%) |
Jul 11, 2024 | 564.50 | 565.36 | 558.83 | 559.46 | 2,863,518 | -4.79(-0.85%) |
Jul 10, 2024 | 560.10 | 564.69 | 559.79 | 564.25 | 2,124,090 | +5.32(+0.95%) |
Jul 09, 2024 | 559.21 | 560.13 | 558.54 | 558.93 | 2,258,589 | +0.52(+0.09%) |
Jul 08, 2024 | 558.46 | 559.26 | 557.20 | 558.41 | 3,141,529 | +0.65(+0.12%) |
Jul 05, 2024 | 554.75 | 558.06 | 554.20 | 557.76 | 2,759,764 | +3.43(+0.62%) |
Jul 03, 2024 | 551.61 | 554.81 | 551.61 | 554.33 | 5,954,935 | +2.42(+0.44%) |
Jul 02, 2024 | 546.67 | 552.01 | 546.60 | 551.91 | 2,599,447 | +3.50(+0.64%) |
Jul 01, 2024 | 548.58 | 548.83 | 545.57 | 548.41 | 3,912,238 | +1.18(+0.22%) |
Jun 28, 2024 | 550.11 | 553.25 | 545.87 | 547.23 | 5,968,905 | -2.09(-0.38%) |
Jun 27, 2024 | 548.33 | 549.86 | 547.57 | 549.32 | 6,368,484 | +0.80(+0.15%) |
Jun 26, 2024 | 546.63 | 549.17 | 546.01 | 548.52 | 10,240,898 | +0.84(+0.15%) |
Jun 25, 2024 | 546.89 | 548.14 | 545.45 | 547.68 | 4,824,814 | +2.07(+0.38%) |
Jun 24, 2024 | 547.27 | 549.88 | 545.52 | 545.61 | 3,856,929 | -1.40(-0.26%) |
Jun 21, 2024 | 547.34 | 548.57 | 546.00 | 547.01 | 5,107,263 | -0.93(-0.17%) |
Jun 20, 2024 | 550.64 | 551.29 | 546.41 | 547.94 | 5,709,582 | -1.70(-0.31%) |
Jun 18, 2024 | 548.36 | 549.77 | 547.91 | 549.64 | 5,821,814 | +1.33(+0.24%) |
Jun 17, 2024 | 543.24 | 549.59 | 542.76 | 548.31 | 5,746,667 | +4.45(+0.82%) |
Jun 14, 2024 | 542.06 | 543.96 | 541.01 | 543.86 | 5,583,044 | +0.19(+0.03%) |
Jun 13, 2024 | 544.28 | 544.47 | 540.75 | 543.67 | 4,929,503 | +1.14(+0.21%) |
Jun 12, 2024 | 542.78 | 545.23 | 541.46 | 542.53 | 5,383,972 | +4.48(+0.83%) |
Jun 11, 2024 | 535.19 | 538.14 | 533.11 | 538.05 | 3,888,186 | +1.33(+0.25%) |
Jun 10, 2024 | 534.40 | 537.08 | 533.69 | 536.72 | 2,467,533 | +1.60(+0.30%) |
Jun 07, 2024 | 534.65 | 538.00 | 533.64 | 535.12 | 3,091,167 | -0.68(-0.13%) |
Jun 06, 2024 | 536.15 | 536.48 | 533.78 | 535.80 | 25,316,332 | -0.02(-0.00%) |
Jun 05, 2024 | 531.91 | 535.82 | 529.83 | 535.82 | 3,210,679 | +6.34(+1.20%) |
Jun 04, 2024 | 527.58 | 530.23 | 526.03 | 529.48 | 2,190,601 | +0.78(+0.15%) |