Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 494.02 | 497.47 | 491.58 | 492.93 | 778,515 | +0.28(+0.06%) |
Aug 14, 2024 | 489.01 | 493.44 | 487.84 | 492.65 | 736,879 | +2.96(+0.60%) |
Aug 13, 2024 | 488.56 | 491.16 | 486.30 | 489.69 | 639,983 | +5.22(+1.08%) |
Aug 12, 2024 | 488.43 | 489.99 | 483.48 | 484.47 | 731,640 | -4.04(-0.83%) |
Aug 09, 2024 | 488.00 | 490.20 | 485.52 | 488.51 | 611,237 | +1.32(+0.27%) |
Aug 08, 2024 | 478.79 | 488.15 | 477.29 | 487.19 | 932,209 | +9.07(+1.90%) |
Aug 07, 2024 | 483.81 | 490.43 | 477.42 | 478.12 | 1,305,894 | -1.36(-0.28%) |
Aug 06, 2024 | 474.98 | 487.17 | 473.33 | 479.48 | 1,473,519 | +7.49(+1.59%) |
Aug 05, 2024 | 477.33 | 477.88 | 467.69 | 471.99 | 1,562,642 | -14.05(-2.89%) |
Aug 02, 2024 | 485.85 | 489.73 | 480.12 | 486.04 | 1,216,535 | -4.49(-0.92%) |
Aug 01, 2024 | 489.91 | 491.60 | 486.13 | 490.53 | 1,049,734 | +5.80(+1.20%) |
Jul 31, 2024 | 491.55 | 492.70 | 481.21 | 484.73 | 1,644,676 | -3.78(-0.77%) |
Jul 30, 2024 | 495.60 | 502.95 | 480.65 | 488.51 | 1,399,935 | -1.32(-0.27%) |
Jul 29, 2024 | 491.48 | 493.31 | 488.51 | 489.83 | 1,122,547 | +0.01(+0.00%) |
Jul 26, 2024 | 486.70 | 492.67 | 484.70 | 489.82 | 823,328 | +6.49(+1.34%) |
Jul 25, 2024 | 478.04 | 492.00 | 476.97 | 483.33 | 785,692 | +1.67(+0.35%) |
Jul 24, 2024 | 494.90 | 496.57 | 480.21 | 481.66 | 1,091,488 | -13.90(-2.80%) |
Jul 23, 2024 | 487.86 | 498.15 | 487.10 | 495.56 | 1,024,179 | +8.24(+1.69%) |
Jul 22, 2024 | 484.93 | 487.98 | 481.98 | 487.32 | 1,094,718 | +7.48(+1.56%) |
Jul 19, 2024 | 485.38 | 485.54 | 478.98 | 479.84 | 1,094,594 | -4.85(-1.00%) |
Jul 18, 2024 | 487.89 | 491.48 | 484.15 | 484.69 | 1,250,279 | -5.18(-1.06%) |
Jul 17, 2024 | 488.43 | 489.96 | 486.01 | 489.87 | 1,411,249 | +1.08(+0.22%) |
Jul 16, 2024 | 484.50 | 488.85 | 482.74 | 488.79 | 1,215,160 | +6.24(+1.29%) |
Jul 15, 2024 | 478.90 | 483.22 | 477.20 | 482.55 | 1,083,509 | +4.23(+0.88%) |
Jul 12, 2024 | 474.71 | 481.17 | 474.00 | 478.32 | 1,355,551 | +5.10(+1.08%) |
Jul 11, 2024 | 466.88 | 473.26 | 466.88 | 473.22 | 1,377,981 | +7.22(+1.55%) |
Jul 10, 2024 | 461.35 | 466.06 | 458.40 | 466.00 | 1,233,382 | +5.70(+1.24%) |
Jul 09, 2024 | 458.77 | 461.38 | 456.84 | 460.30 | 892,306 | +4.41(+0.97%) |
Jul 08, 2024 | 454.24 | 457.06 | 453.52 | 455.89 | 833,066 | +2.62(+0.58%) |
Jul 05, 2024 | 451.37 | 454.05 | 448.01 | 453.27 | 777,066 | +3.83(+0.85%) |
Jul 03, 2024 | 449.86 | 451.64 | 448.57 | 449.44 | 462,148 | -1.01(-0.22%) |
Jul 02, 2024 | 446.36 | 450.77 | 446.36 | 450.45 | 731,358 | +4.13(+0.93%) |
Jul 01, 2024 | 448.38 | 451.11 | 444.09 | 446.32 | 1,079,602 | +0.32(+0.07%) |
Jun 28, 2024 | 446.60 | 447.97 | 442.03 | 446.00 | 3,028,273 | -2.91(-0.65%) |
Jun 27, 2024 | 450.00 | 450.98 | 446.45 | 448.91 | 1,100,956 | +0.55(+0.12%) |
Jun 26, 2024 | 446.32 | 449.12 | 443.56 | 448.36 | 1,630,768 | -0.42(-0.09%) |
Jun 25, 2024 | 445.79 | 449.24 | 442.77 | 448.78 | 999,129 | +3.81(+0.86%) |
Jun 24, 2024 | 440.50 | 446.55 | 438.34 | 444.97 | 958,483 | +5.75(+1.31%) |
Jun 21, 2024 | 438.68 | 440.23 | 436.00 | 439.22 | 1,397,172 | +0.51(+0.12%) |
Jun 20, 2024 | 436.15 | 440.33 | 434.47 | 438.71 | 1,006,207 | +2.86(+0.66%) |
Jun 18, 2024 | 434.04 | 436.21 | 431.40 | 435.85 | 983,462 | +2.55(+0.59%) |
Jun 17, 2024 | 432.29 | 434.82 | 429.87 | 433.30 | 765,948 | -1.10(-0.25%) |
Jun 14, 2024 | 434.73 | 436.00 | 429.88 | 434.40 | 789,415 | -2.79(-0.64%) |
Jun 13, 2024 | 440.00 | 440.67 | 435.37 | 437.19 | 689,587 | -3.06(-0.70%) |
Jun 12, 2024 | 434.20 | 441.81 | 432.11 | 440.25 | 1,219,007 | +11.44(+2.67%) |
Jun 11, 2024 | 429.91 | 429.91 | 427.19 | 428.81 | 1,148,235 | -1.19(-0.28%) |
Jun 10, 2024 | 427.66 | 430.26 | 425.49 | 430.00 | 694,668 | +1.26(+0.29%) |
Jun 07, 2024 | 431.67 | 432.89 | 428.23 | 428.74 | 810,161 | -5.92(-1.36%) |
Jun 06, 2024 | 437.38 | 438.95 | 434.10 | 434.66 | 613,129 | -1.63(-0.37%) |
Jun 05, 2024 | 432.72 | 436.99 | 427.83 | 436.29 | 879,873 | +4.45(+1.03%) |
Jun 04, 2024 | 428.99 | 433.42 | 427.27 | 431.84 | 657,556 | +2.58(+0.60%) |