Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 504.50 | 508.06 | 500.52 | 508.04 | 452,950 | +3.17(+0.63%) |
Aug 19, 2024 | 506.75 | 508.47 | 503.52 | 504.87 | 344,288 | -1.79(-0.35%) |
Aug 16, 2024 | 504.42 | 507.73 | 502.12 | 506.66 | 580,334 | +2.96(+0.59%) |
Aug 15, 2024 | 504.63 | 505.24 | 501.32 | 503.70 | 611,558 | -1.30(-0.26%) |
Aug 14, 2024 | 501.47 | 507.53 | 500.82 | 505.00 | 720,133 | +2.62(+0.52%) |
Aug 13, 2024 | 501.49 | 502.51 | 496.45 | 502.38 | 780,964 | +0.72(+0.14%) |
Aug 12, 2024 | 495.49 | 502.69 | 492.00 | 501.66 | 922,495 | +7.32(+1.48%) |
Aug 09, 2024 | 492.47 | 495.86 | 487.00 | 494.34 | 519,273 | +3.02(+0.61%) |
Aug 08, 2024 | 487.67 | 495.32 | 484.86 | 491.32 | 544,387 | +1.57(+0.32%) |
Aug 07, 2024 | 483.36 | 495.05 | 480.68 | 489.75 | 739,959 | +3.22(+0.66%) |
Aug 06, 2024 | 493.23 | 495.50 | 485.95 | 486.53 | 741,543 | -6.10(-1.24%) |
Aug 05, 2024 | 497.48 | 506.83 | 486.29 | 492.63 | 966,039 | -1.92(-0.39%) |
Aug 02, 2024 | 495.98 | 505.00 | 485.70 | 494.55 | 1,046,734 | +1.19(+0.24%) |
Aug 01, 2024 | 485.80 | 494.65 | 483.40 | 493.36 | 997,942 | +9.04(+1.87%) |
Jul 31, 2024 | 486.54 | 489.38 | 482.85 | 484.32 | 1,454,431 | -2.41(-0.50%) |
Jul 30, 2024 | 476.58 | 489.06 | 475.02 | 486.73 | 745,026 | +9.44(+1.98%) |
Jul 29, 2024 | 481.05 | 482.54 | 475.24 | 477.29 | 877,389 | -3.01(-0.63%) |
Jul 26, 2024 | 477.56 | 484.44 | 472.11 | 480.30 | 1,164,626 | +9.73(+2.07%) |
Jul 25, 2024 | 460.93 | 472.83 | 458.93 | 470.57 | 2,050,639 | +28.45(+6.43%) |
Jul 24, 2024 | 444.44 | 445.95 | 437.02 | 442.12 | 1,326,874 | -0.18(-0.04%) |
Jul 23, 2024 | 439.44 | 443.64 | 437.00 | 442.30 | 681,245 | +4.20(+0.96%) |
Jul 22, 2024 | 437.60 | 438.87 | 435.11 | 438.10 | 790,704 | +0.16(+0.04%) |
Jul 19, 2024 | 442.55 | 442.55 | 434.80 | 437.94 | 720,020 | -1.67(-0.38%) |
Jul 18, 2024 | 437.44 | 445.86 | 437.44 | 439.61 | 891,247 | -0.56(-0.13%) |
Jul 17, 2024 | 434.71 | 441.83 | 433.94 | 440.17 | 1,140,181 | +5.01(+1.15%) |
Jul 16, 2024 | 431.21 | 436.05 | 431.20 | 435.16 | 641,270 | +3.24(+0.75%) |
Jul 15, 2024 | 434.01 | 436.45 | 431.06 | 431.92 | 624,408 | -0.32(-0.07%) |
Jul 12, 2024 | 435.00 | 437.69 | 431.63 | 432.24 | 692,105 | +0.22(+0.05%) |
Jul 11, 2024 | 425.06 | 433.20 | 424.66 | 432.02 | 761,215 | +5.78(+1.36%) |
Jul 10, 2024 | 422.69 | 426.59 | 422.69 | 426.24 | 717,707 | +2.51(+0.59%) |
Jul 09, 2024 | 430.00 | 430.39 | 423.68 | 423.73 | 910,361 | -6.52(-1.52%) |
Jul 08, 2024 | 435.15 | 436.13 | 429.41 | 430.25 | 728,000 | -4.48(-1.03%) |
Jul 05, 2024 | 437.09 | 437.09 | 432.49 | 434.73 | 436,707 | -2.36(-0.54%) |
Jul 03, 2024 | 436.98 | 438.51 | 434.85 | 437.09 | 303,985 | -0.28(-0.06%) |
Jul 02, 2024 | 434.72 | 437.48 | 433.66 | 437.37 | 504,037 | +2.37(+0.54%) |
Jul 01, 2024 | 437.60 | 440.50 | 433.23 | 435.00 | 719,070 | -0.95(-0.22%) |
Jun 28, 2024 | 436.31 | 438.10 | 433.95 | 435.95 | 1,103,092 | +1.04(+0.24%) |
Jun 27, 2024 | 432.54 | 437.60 | 431.99 | 434.91 | 981,625 | +3.42(+0.79%) |
Jun 26, 2024 | 430.33 | 433.23 | 427.11 | 431.49 | 779,471 | +3.01(+0.70%) |
Jun 25, 2024 | 430.91 | 431.56 | 428.43 | 428.48 | 724,318 | -2.19(-0.51%) |
Jun 24, 2024 | 433.90 | 437.70 | 428.84 | 430.67 | 1,077,497 | -1.42(-0.33%) |
Jun 21, 2024 | 431.74 | 433.53 | 427.01 | 432.09 | 1,892,326 | -2.39(-0.55%) |
Jun 20, 2024 | 425.56 | 436.80 | 425.56 | 434.48 | 863,822 | +8.65(+2.03%) |
Jun 18, 2024 | 430.29 | 432.89 | 424.95 | 425.83 | 963,091 | -3.95(-0.92%) |
Jun 17, 2024 | 423.04 | 431.04 | 422.19 | 429.78 | 1,033,525 | +5.69(+1.34%) |
Jun 14, 2024 | 422.09 | 424.11 | 418.60 | 424.09 | 1,085,614 | +0.67(+0.16%) |
Jun 13, 2024 | 426.58 | 426.81 | 420.25 | 423.42 | 1,393,773 | -3.73(-0.87%) |
Jun 12, 2024 | 430.23 | 432.31 | 424.40 | 427.15 | 1,326,184 | -2.67(-0.62%) |
Jun 11, 2024 | 434.25 | 436.00 | 428.97 | 429.82 | 1,385,079 | -5.95(-1.37%) |
Jun 10, 2024 | 440.00 | 441.87 | 435.07 | 435.77 | 1,013,978 | -4.27(-0.97%) |
Jun 07, 2024 | 443.85 | 445.85 | 439.82 | 440.04 | 716,690 | -4.74(-1.07%) |
Jun 06, 2024 | 442.40 | 446.37 | 441.50 | 444.78 | 673,553 | +2.41(+0.54%) |
Jun 05, 2024 | 447.66 | 448.18 | 441.30 | 442.37 | 993,864 | -6.02(-1.34%) |
Jun 04, 2024 | 449.29 | 450.25 | 447.35 | 448.39 | 530,701 | -0.94(-0.21%) |