Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 560.85 | 565.02 | 556.54 | 561.66 | 365,236 | -1.48(-0.26%) |
Aug 15, 2024 | 555.35 | 566.29 | 553.78 | 563.14 | 841,252 | +8.81(+1.59%) |
Aug 14, 2024 | 546.29 | 558.86 | 545.38 | 554.33 | 867,834 | +7.88(+1.44%) |
Aug 13, 2024 | 534.76 | 548.38 | 534.66 | 546.45 | 384,964 | +14.04(+2.64%) |
Aug 12, 2024 | 532.69 | 535.84 | 529.97 | 532.41 | 536,244 | -1.42(-0.27%) |
Aug 09, 2024 | 531.42 | 537.18 | 530.88 | 533.83 | 250,102 | +3.09(+0.58%) |
Aug 08, 2024 | 527.20 | 534.43 | 524.41 | 530.74 | 288,099 | +6.35(+1.21%) |
Aug 07, 2024 | 530.57 | 537.98 | 523.57 | 524.39 | 336,482 | -1.72(-0.33%) |
Aug 06, 2024 | 520.20 | 532.21 | 520.20 | 526.11 | 465,550 | +8.68(+1.68%) |
Aug 05, 2024 | 530.00 | 531.47 | 517.27 | 517.43 | 581,928 | -22.42(-4.15%) |
Aug 02, 2024 | 543.20 | 545.84 | 530.42 | 539.85 | 635,580 | -8.05(-1.47%) |
Aug 01, 2024 | 542.12 | 555.33 | 542.12 | 547.90 | 599,607 | +7.14(+1.32%) |
Jul 31, 2024 | 548.43 | 549.72 | 538.55 | 540.76 | 407,942 | -5.50(-1.01%) |
Jul 30, 2024 | 545.20 | 547.67 | 540.00 | 546.26 | 383,849 | +3.63(+0.67%) |
Jul 29, 2024 | 540.58 | 542.77 | 536.17 | 542.63 | 351,970 | +2.08(+0.38%) |
Jul 26, 2024 | 539.00 | 545.37 | 532.24 | 540.55 | 439,621 | +2.34(+0.43%) |
Jul 25, 2024 | 535.29 | 545.54 | 529.61 | 538.21 | 586,392 | +4.01(+0.75%) |
Jul 24, 2024 | 544.87 | 544.87 | 532.46 | 534.20 | 692,672 | -11.81(-2.16%) |
Jul 23, 2024 | 549.99 | 571.02 | 537.59 | 546.01 | 1,362,742 | +39.99(+7.90%) |
Jul 22, 2024 | 499.94 | 506.84 | 495.78 | 506.02 | 1,172,170 | +10.13(+2.04%) |
Jul 19, 2024 | 499.00 | 499.82 | 493.58 | 495.89 | 612,267 | -2.66(-0.53%) |
Jul 18, 2024 | 500.92 | 504.49 | 496.42 | 498.55 | 410,769 | -5.45(-1.08%) |
Jul 17, 2024 | 506.74 | 510.06 | 503.46 | 504.00 | 403,178 | -4.00(-0.79%) |
Jul 16, 2024 | 504.16 | 510.33 | 503.42 | 508.00 | 544,181 | +6.50(+1.30%) |
Jul 15, 2024 | 500.36 | 503.36 | 498.75 | 501.50 | 524,425 | -0.50(-0.10%) |
Jul 12, 2024 | 495.85 | 505.40 | 494.00 | 502.00 | 664,406 | +8.35(+1.69%) |
Jul 11, 2024 | 488.98 | 497.72 | 487.64 | 493.65 | 707,912 | +4.65(+0.95%) |
Jul 10, 2024 | 489.75 | 491.79 | 487.43 | 489.00 | 596,651 | -0.07(-0.01%) |
Jul 09, 2024 | 491.91 | 495.60 | 488.72 | 489.07 | 465,499 | -3.19(-0.65%) |
Jul 08, 2024 | 495.13 | 498.23 | 491.19 | 492.26 | 363,034 | -2.98(-0.60%) |
Jul 05, 2024 | 491.19 | 495.26 | 488.44 | 495.24 | 384,930 | +4.23(+0.86%) |
Jul 03, 2024 | 494.16 | 499.68 | 491.01 | 491.01 | 353,850 | -0.41(-0.08%) |
Jul 02, 2024 | 479.59 | 491.43 | 478.83 | 491.42 | 428,708 | +12.11(+2.53%) |
Jul 01, 2024 | 481.78 | 484.66 | 478.33 | 479.31 | 477,528 | -2.44(-0.51%) |
Jun 28, 2024 | 487.70 | 491.13 | 479.37 | 481.75 | 829,874 | -5.06(-1.04%) |
Jun 27, 2024 | 486.83 | 491.96 | 485.64 | 486.81 | 362,304 | -0.10(-0.02%) |
Jun 26, 2024 | 484.74 | 488.35 | 482.06 | 486.91 | 294,856 | -1.88(-0.38%) |
Jun 25, 2024 | 489.96 | 490.18 | 484.79 | 488.79 | 490,098 | -0.37(-0.08%) |
Jun 24, 2024 | 486.15 | 492.75 | 483.66 | 489.16 | 383,009 | +2.84(+0.58%) |
Jun 21, 2024 | 481.38 | 486.60 | 480.36 | 486.32 | 727,605 | +3.53(+0.73%) |
Jun 20, 2024 | 478.88 | 484.99 | 478.12 | 482.79 | 669,863 | +6.27(+1.32%) |
Jun 18, 2024 | 484.44 | 487.07 | 475.32 | 476.52 | 732,691 | -8.26(-1.70%) |
Jun 17, 2024 | 479.16 | 487.61 | 477.31 | 484.78 | 491,906 | +4.25(+0.88%) |
Jun 14, 2024 | 478.98 | 482.94 | 476.54 | 480.53 | 534,005 | -3.75(-0.77%) |
Jun 13, 2024 | 486.22 | 488.08 | 482.42 | 484.28 | 483,042 | -3.66(-0.75%) |
Jun 12, 2024 | 490.31 | 493.17 | 486.86 | 487.94 | 494,605 | +3.46(+0.71%) |
Jun 11, 2024 | 482.79 | 486.69 | 480.56 | 484.48 | 574,158 | +0.47(+0.10%) |
Jun 10, 2024 | 488.09 | 489.43 | 482.90 | 484.01 | 473,028 | -7.68(-1.56%) |
Jun 07, 2024 | 491.90 | 496.16 | 490.00 | 491.69 | 394,155 | -1.40(-0.28%) |
Jun 06, 2024 | 498.08 | 502.87 | 491.76 | 493.09 | 722,140 | -5.22(-1.05%) |
Jun 05, 2024 | 494.28 | 501.50 | 486.87 | 498.31 | 481,392 | +5.12(+1.04%) |
Jun 04, 2024 | 491.10 | 495.31 | 488.91 | 493.19 | 438,018 | +2.69(+0.55%) |