Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 507.83 | 511.19 | 505.17 | 510.25 | 1,839,024 | +0.15(+0.03%) |
Aug 29, 2024 | 506.00 | 513.24 | 501.14 | 510.10 | 1,566,246 | +6.77(+1.35%) |
Aug 28, 2024 | 506.60 | 508.37 | 498.47 | 503.33 | 1,566,155 | -3.93(-0.77%) |
Aug 27, 2024 | 507.84 | 511.48 | 506.59 | 507.26 | 977,918 | -0.61(-0.12%) |
Aug 26, 2024 | 512.34 | 513.50 | 505.32 | 507.87 | 1,084,317 | -1.55(-0.30%) |
Aug 23, 2024 | 502.75 | 512.44 | 499.85 | 509.42 | 1,751,834 | +11.67(+2.34%) |
Aug 22, 2024 | 497.00 | 499.70 | 494.79 | 497.75 | 943,814 | +1.29(+0.26%) |
Aug 21, 2024 | 499.50 | 500.78 | 494.03 | 496.46 | 917,067 | -0.88(-0.18%) |
Aug 20, 2024 | 503.87 | 504.16 | 496.50 | 497.34 | 2,121,528 | -7.34(-1.45%) |
Aug 19, 2024 | 505.00 | 507.78 | 501.86 | 504.68 | 1,028,012 | +0.42(+0.08%) |
Aug 16, 2024 | 497.05 | 504.90 | 497.00 | 504.26 | 1,587,218 | +5.24(+1.05%) |
Aug 15, 2024 | 505.00 | 506.91 | 498.26 | 499.02 | 1,731,900 | +0.32(+0.06%) |
Aug 14, 2024 | 492.90 | 499.35 | 488.40 | 498.70 | 1,545,761 | +6.76(+1.37%) |
Aug 13, 2024 | 490.29 | 493.27 | 486.47 | 491.94 | 1,243,742 | +6.44(+1.33%) |
Aug 12, 2024 | 490.26 | 492.87 | 483.75 | 485.50 | 1,839,457 | -4.76(-0.97%) |
Aug 09, 2024 | 485.02 | 492.00 | 482.20 | 490.26 | 1,622,721 | +4.49(+0.92%) |
Aug 08, 2024 | 477.87 | 487.73 | 477.15 | 485.77 | 1,936,601 | +12.76(+2.70%) |
Aug 07, 2024 | 479.39 | 488.55 | 472.57 | 473.01 | 2,587,215 | +2.79(+0.59%) |
Aug 06, 2024 | 461.01 | 475.25 | 457.43 | 470.22 | 2,209,283 | +11.20(+2.44%) |
Aug 05, 2024 | 447.59 | 463.18 | 437.37 | 459.02 | 4,176,893 | -11.62(-2.47%) |
Aug 02, 2024 | 491.10 | 494.46 | 467.21 | 470.64 | 6,115,494 | -29.48(-5.89%) |
Aug 01, 2024 | 510.00 | 514.02 | 494.68 | 500.12 | 4,006,630 | -8.91(-1.75%) |
Jul 31, 2024 | 504.86 | 517.26 | 504.86 | 509.03 | 2,658,550 | +3.36(+0.66%) |
Jul 30, 2024 | 498.31 | 509.47 | 498.30 | 505.67 | 2,642,265 | +12.95(+2.63%) |
Jul 29, 2024 | 500.42 | 502.00 | 491.06 | 492.72 | 1,599,310 | -6.31(-1.26%) |
Jul 26, 2024 | 495.72 | 504.00 | 495.65 | 499.03 | 2,249,859 | +7.32(+1.49%) |
Jul 25, 2024 | 486.05 | 496.11 | 483.23 | 491.71 | 1,493,266 | +5.01(+1.03%) |
Jul 24, 2024 | 489.26 | 495.99 | 485.82 | 486.70 | 1,598,945 | -5.45(-1.11%) |
Jul 23, 2024 | 487.08 | 495.81 | 486.28 | 492.15 | 2,020,101 | +5.11(+1.05%) |
Jul 22, 2024 | 484.56 | 489.47 | 482.38 | 487.04 | 1,792,434 | +2.11(+0.44%) |
Jul 19, 2024 | 489.12 | 492.60 | 483.19 | 484.93 | 2,032,672 | -1.28(-0.26%) |
Jul 18, 2024 | 499.52 | 503.69 | 484.22 | 486.21 | 3,319,715 | -15.97(-3.18%) |
Jul 17, 2024 | 503.00 | 509.48 | 499.43 | 502.18 | 3,909,037 | -0.84(-0.17%) |
Jul 16, 2024 | 494.00 | 506.59 | 491.99 | 503.02 | 3,979,213 | +10.79(+2.19%) |
Jul 15, 2024 | 480.25 | 493.00 | 476.31 | 492.23 | 3,562,672 | +12.35(+2.57%) |
Jul 12, 2024 | 480.93 | 483.44 | 478.10 | 479.88 | 2,730,880 | +0.65(+0.14%) |
Jul 11, 2024 | 480.00 | 483.16 | 476.27 | 479.23 | 2,251,627 | +0.34(+0.07%) |
Jul 10, 2024 | 472.51 | 479.86 | 469.85 | 478.89 | 1,945,524 | +6.06(+1.28%) |
Jul 09, 2024 | 465.60 | 479.30 | 461.58 | 472.83 | 4,526,250 | +8.01(+1.72%) |
Jul 08, 2024 | 467.65 | 474.86 | 464.04 | 464.82 | 2,214,314 | +0.07(+0.02%) |
Jul 05, 2024 | 467.47 | 467.58 | 460.13 | 464.75 | 1,594,042 | -3.17(-0.68%) |
Jul 03, 2024 | 469.04 | 469.89 | 465.82 | 467.92 | 993,917 | +2.31(+0.50%) |
Jul 02, 2024 | 461.51 | 466.27 | 459.60 | 465.61 | 1,491,740 | +1.95(+0.42%) |
Jul 01, 2024 | 454.51 | 464.02 | 454.01 | 463.66 | 1,850,095 | +11.34(+2.51%) |
Jun 28, 2024 | 450.10 | 457.34 | 449.53 | 452.32 | 3,839,659 | +6.36(+1.43%) |
Jun 27, 2024 | 449.78 | 449.78 | 442.80 | 445.96 | 2,834,525 | -9.90(-2.17%) |
Jun 26, 2024 | 455.41 | 457.93 | 452.45 | 455.86 | 2,130,730 | -1.52(-0.33%) |
Jun 25, 2024 | 459.46 | 464.08 | 456.75 | 457.38 | 1,633,365 | -4.71(-1.02%) |
Jun 24, 2024 | 451.25 | 463.52 | 450.00 | 462.09 | 1,880,937 | +11.91(+2.65%) |
Jun 21, 2024 | 458.68 | 458.80 | 449.90 | 450.18 | 3,926,915 | -7.87(-1.72%) |
Jun 20, 2024 | 458.00 | 460.41 | 455.24 | 458.05 | 2,080,618 | +0.62(+0.14%) |
Jun 18, 2024 | 449.57 | 457.69 | 448.51 | 457.43 | 1,798,509 | +7.25(+1.61%) |
Jun 17, 2024 | 445.10 | 450.78 | 443.39 | 450.18 | 1,531,618 | +3.72(+0.83%) |
Jun 14, 2024 | 441.99 | 448.23 | 439.15 | 446.46 | 1,559,066 | +0.11(+0.02%) |
Jun 13, 2024 | 446.73 | 448.32 | 442.15 | 446.35 | 1,849,044 | -2.35(-0.52%) |
Jun 12, 2024 | 455.60 | 457.64 | 446.19 | 448.70 | 1,729,999 | +4.43(+1.00%) |
Jun 11, 2024 | 451.04 | 451.86 | 443.38 | 444.27 | 1,937,814 | -9.28(-2.05%) |
Jun 10, 2024 | 452.33 | 455.36 | 450.30 | 453.55 | 1,750,029 | -1.36(-0.30%) |
Jun 07, 2024 | 455.44 | 461.16 | 454.50 | 454.91 | 1,736,192 | -3.19(-0.70%) |
Jun 06, 2024 | 461.82 | 464.52 | 457.01 | 458.10 | 1,597,284 | -3.58(-0.78%) |
Jun 05, 2024 | 457.55 | 463.01 | 457.50 | 461.68 | 1,678,838 | +6.38(+1.40%) |
Jun 04, 2024 | 450.50 | 457.71 | 449.21 | 455.30 | 1,834,974 | +0.32(+0.07%) |