Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 778.96 | 783.97 | 776.74 | 782.95 | 407,581 | +8.29(+1.07%) |
Aug 20, 2024 | 772.00 | 777.50 | 767.49 | 774.66 | 394,017 | +1.68(+0.22%) |
Aug 19, 2024 | 764.86 | 773.32 | 764.86 | 772.98 | 469,000 | +8.12(+1.06%) |
Aug 16, 2024 | 768.30 | 768.30 | 760.92 | 764.86 | 267,648 | -2.88(-0.38%) |
Aug 15, 2024 | 766.19 | 772.76 | 764.13 | 767.74 | 309,879 | +4.58(+0.60%) |
Aug 14, 2024 | 757.18 | 766.14 | 757.18 | 763.16 | 249,623 | +4.04(+0.53%) |
Aug 13, 2024 | 762.70 | 766.98 | 752.69 | 759.12 | 364,674 | -0.51(-0.07%) |
Aug 12, 2024 | 751.68 | 759.72 | 749.96 | 759.63 | 321,688 | +3.98(+0.53%) |
Aug 09, 2024 | 747.49 | 755.98 | 743.88 | 755.65 | 206,702 | +5.22(+0.70%) |
Aug 08, 2024 | 741.59 | 753.49 | 740.19 | 750.43 | 354,352 | +10.24(+1.38%) |
Aug 07, 2024 | 750.55 | 757.52 | 739.36 | 740.19 | 300,739 | -5.21(-0.70%) |
Aug 06, 2024 | 740.24 | 754.15 | 740.24 | 745.40 | 385,911 | +5.57(+0.75%) |
Aug 05, 2024 | 764.94 | 764.94 | 735.67 | 739.83 | 576,626 | -16.93(-2.24%) |
Aug 02, 2024 | 756.22 | 761.39 | 744.23 | 756.76 | 485,739 | -5.15(-0.68%) |
Aug 01, 2024 | 760.90 | 767.32 | 754.06 | 761.91 | 454,385 | -2.03(-0.27%) |
Jul 31, 2024 | 771.23 | 773.95 | 761.24 | 763.94 | 544,435 | -2.23(-0.29%) |
Jul 30, 2024 | 767.87 | 771.89 | 761.75 | 766.17 | 425,257 | +1.31(+0.17%) |
Jul 29, 2024 | 763.06 | 768.36 | 760.05 | 764.86 | 232,928 | +3.47(+0.46%) |
Jul 26, 2024 | 759.73 | 765.29 | 755.40 | 761.39 | 266,432 | +6.55(+0.87%) |
Jul 25, 2024 | 757.07 | 764.01 | 753.30 | 754.84 | 321,876 | +0.79(+0.10%) |
Jul 24, 2024 | 759.85 | 767.50 | 751.55 | 754.05 | 585,646 | -1.99(-0.26%) |
Jul 23, 2024 | 772.57 | 773.00 | 752.57 | 756.04 | 612,340 | -16.01(-2.07%) |
Jul 22, 2024 | 765.63 | 772.05 | 759.67 | 772.05 | 412,360 | +13.49(+1.78%) |
Jul 19, 2024 | 758.75 | 768.71 | 754.85 | 758.56 | 545,307 | -0.41(-0.05%) |
Jul 18, 2024 | 769.73 | 773.77 | 741.67 | 758.97 | 909,257 | +39.19(+5.44%) |
Jul 17, 2024 | 723.88 | 726.50 | 719.46 | 719.78 | 545,825 | -5.67(-0.78%) |
Jul 16, 2024 | 715.51 | 727.04 | 715.51 | 725.45 | 386,215 | +10.60(+1.48%) |
Jul 15, 2024 | 721.41 | 724.19 | 713.67 | 714.85 | 345,110 | -6.91(-0.96%) |
Jul 12, 2024 | 721.17 | 726.00 | 719.45 | 721.76 | 267,352 | +5.88(+0.82%) |
Jul 11, 2024 | 717.83 | 723.64 | 714.71 | 715.88 | 352,849 | +0.12(+0.02%) |
Jul 10, 2024 | 711.48 | 716.20 | 709.31 | 715.76 | 274,644 | +4.46(+0.63%) |
Jul 09, 2024 | 714.32 | 714.56 | 710.48 | 711.30 | 202,789 | +0.26(+0.04%) |
Jul 08, 2024 | 712.83 | 714.62 | 706.41 | 711.03 | 386,814 | -0.69(-0.10%) |
Jul 05, 2024 | 702.90 | 712.91 | 697.77 | 711.72 | 337,763 | +9.05(+1.29%) |
Jul 03, 2024 | 703.22 | 704.61 | 700.15 | 702.67 | 207,017 | -1.67(-0.24%) |
Jul 02, 2024 | 691.76 | 704.67 | 688.81 | 704.34 | 356,698 | +10.24(+1.48%) |
Jul 01, 2024 | 704.27 | 709.37 | 692.81 | 694.10 | 389,993 | -6.16(-0.88%) |
Jun 28, 2024 | 712.00 | 714.71 | 694.29 | 700.26 | 2,553,544 | -11.38(-1.60%) |
Jun 27, 2024 | 708.34 | 712.23 | 705.60 | 711.64 | 367,705 | +4.16(+0.59%) |
Jun 26, 2024 | 710.85 | 712.55 | 703.02 | 707.48 | 416,025 | -7.45(-1.04%) |
Jun 25, 2024 | 716.46 | 719.98 | 707.49 | 714.93 | 293,492 | +3.93(+0.55%) |
Jun 24, 2024 | 709.01 | 713.05 | 706.50 | 711.00 | 417,449 | +2.49(+0.35%) |
Jun 21, 2024 | 709.05 | 711.05 | 703.89 | 708.51 | 634,408 | +2.00(+0.28%) |
Jun 20, 2024 | 710.57 | 712.66 | 704.13 | 706.51 | 371,634 | -4.50(-0.63%) |
Jun 18, 2024 | 707.15 | 713.68 | 704.57 | 711.01 | 457,069 | +3.57(+0.50%) |
Jun 17, 2024 | 695.00 | 708.02 | 690.68 | 707.44 | 393,819 | +11.75(+1.69%) |
Jun 14, 2024 | 685.03 | 696.18 | 685.03 | 695.69 | 216,179 | +3.73(+0.54%) |
Jun 13, 2024 | 689.38 | 693.32 | 683.72 | 691.96 | 248,189 | -0.52(-0.08%) |
Jun 12, 2024 | 689.00 | 694.52 | 685.90 | 692.48 | 259,638 | +5.53(+0.81%) |
Jun 11, 2024 | 683.81 | 687.07 | 679.82 | 686.95 | 228,455 | +2.78(+0.41%) |
Jun 10, 2024 | 677.84 | 685.39 | 677.84 | 684.17 | 290,904 | +2.00(+0.29%) |
Jun 07, 2024 | 681.69 | 686.67 | 680.52 | 682.17 | 208,672 | +0.02(+0.00%) |
Jun 06, 2024 | 682.41 | 686.00 | 679.57 | 682.15 | 229,023 | -3.70(-0.54%) |
Jun 05, 2024 | 682.48 | 689.17 | 679.55 | 685.85 | 299,249 | +3.37(+0.49%) |
Jun 04, 2024 | 672.45 | 685.95 | 672.45 | 682.48 | 389,934 | +7.93(+1.18%) |