Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 578.00 | 583.66 | 573.86 | 581.08 | 183,658 | +8.22(+1.43%) |
Aug 20, 2024 | 577.59 | 579.89 | 571.93 | 572.86 | 161,895 | -5.28(-0.91%) |
Aug 19, 2024 | 570.86 | 583.04 | 569.86 | 578.14 | 239,390 | +8.85(+1.55%) |
Aug 16, 2024 | 583.54 | 586.32 | 568.22 | 569.29 | 259,635 | -15.71(-2.69%) |
Aug 15, 2024 | 587.34 | 593.86 | 577.70 | 585.00 | 251,379 | +7.90(+1.37%) |
Aug 14, 2024 | 576.26 | 581.07 | 572.21 | 577.10 | 198,970 | +3.61(+0.63%) |
Aug 13, 2024 | 564.99 | 574.33 | 562.34 | 573.49 | 148,752 | +14.29(+2.56%) |
Aug 12, 2024 | 562.31 | 567.07 | 554.51 | 559.20 | 125,238 | -3.53(-0.63%) |
Aug 09, 2024 | 557.24 | 565.93 | 553.15 | 562.73 | 150,120 | +5.29(+0.95%) |
Aug 08, 2024 | 550.00 | 560.89 | 544.96 | 557.44 | 220,168 | +14.19(+2.61%) |
Aug 07, 2024 | 553.51 | 561.73 | 542.18 | 543.25 | 253,410 | -1.23(-0.23%) |
Aug 06, 2024 | 536.11 | 555.01 | 530.99 | 544.48 | 173,020 | +9.38(+1.75%) |
Aug 05, 2024 | 515.00 | 540.59 | 504.40 | 535.10 | 323,752 | -2.86(-0.53%) |
Aug 02, 2024 | 549.11 | 549.11 | 528.64 | 537.96 | 274,580 | -26.90(-4.76%) |
Aug 01, 2024 | 584.36 | 589.40 | 556.19 | 564.86 | 274,137 | -18.64(-3.19%) |
Jul 31, 2024 | 586.25 | 594.65 | 578.48 | 583.50 | 364,707 | +9.47(+1.65%) |
Jul 30, 2024 | 574.21 | 578.70 | 568.44 | 574.03 | 272,866 | +4.43(+0.78%) |
Jul 29, 2024 | 574.73 | 574.89 | 562.72 | 569.60 | 211,627 | -3.20(-0.56%) |
Jul 26, 2024 | 555.66 | 576.99 | 555.53 | 572.80 | 476,932 | +27.07(+4.96%) |
Jul 25, 2024 | 543.26 | 554.85 | 534.92 | 545.73 | 353,944 | +4.58(+0.85%) |
Jul 24, 2024 | 535.01 | 559.63 | 532.00 | 541.15 | 818,164 | -28.06(-4.93%) |
Jul 23, 2024 | 558.36 | 570.80 | 558.36 | 569.21 | 323,161 | +8.65(+1.54%) |
Jul 22, 2024 | 561.58 | 565.33 | 551.47 | 560.56 | 198,786 | +4.80(+0.86%) |
Jul 19, 2024 | 553.59 | 559.73 | 547.84 | 555.76 | 344,746 | +5.36(+0.97%) |
Jul 18, 2024 | 551.07 | 564.46 | 543.03 | 550.40 | 423,504 | -1.08(-0.20%) |
Jul 17, 2024 | 571.81 | 575.15 | 551.45 | 551.48 | 369,700 | -26.82(-4.64%) |
Jul 16, 2024 | 570.14 | 583.42 | 566.54 | 578.30 | 264,715 | +13.86(+2.46%) |
Jul 15, 2024 | 562.20 | 572.49 | 560.63 | 564.44 | 307,038 | +7.25(+1.30%) |
Jul 12, 2024 | 565.01 | 572.21 | 556.49 | 557.19 | 277,512 | -0.32(-0.06%) |
Jul 11, 2024 | 552.66 | 564.21 | 550.02 | 557.51 | 325,355 | +12.85(+2.36%) |
Jul 10, 2024 | 538.72 | 547.51 | 526.28 | 544.66 | 319,150 | +9.05(+1.69%) |
Jul 09, 2024 | 541.79 | 544.02 | 535.25 | 535.61 | 226,301 | -7.57(-1.39%) |
Jul 08, 2024 | 547.98 | 553.00 | 542.90 | 543.18 | 173,050 | -1.37(-0.25%) |
Jul 05, 2024 | 547.17 | 547.35 | 537.15 | 544.55 | 174,757 | -2.51(-0.46%) |
Jul 03, 2024 | 537.83 | 547.74 | 535.37 | 547.06 | 168,585 | +11.06(+2.06%) |
Jul 02, 2024 | 523.78 | 538.17 | 523.78 | 536.00 | 285,037 | +12.28(+2.34%) |
Jul 01, 2024 | 538.29 | 539.96 | 520.53 | 523.72 | 281,997 | -11.26(-2.10%) |
Jun 28, 2024 | 543.17 | 553.48 | 532.83 | 534.98 | 1,251,960 | -6.56(-1.21%) |
Jun 27, 2024 | 538.14 | 542.71 | 534.01 | 541.54 | 240,633 | +8.40(+1.58%) |
Jun 26, 2024 | 528.96 | 533.81 | 526.57 | 533.14 | 212,879 | -2.64(-0.49%) |
Jun 25, 2024 | 547.24 | 547.91 | 526.95 | 535.78 | 313,136 | -10.38(-1.90%) |
Jun 24, 2024 | 542.73 | 549.47 | 539.50 | 546.16 | 247,321 | +4.31(+0.80%) |
Jun 21, 2024 | 542.40 | 542.40 | 518.98 | 541.85 | 437,484 | -0.55(-0.10%) |
Jun 20, 2024 | 548.84 | 549.89 | 539.85 | 542.40 | 323,584 | -6.86(-1.25%) |
Jun 18, 2024 | 538.40 | 550.11 | 536.92 | 549.25 | 376,369 | +8.98(+1.66%) |
Jun 17, 2024 | 529.84 | 542.11 | 528.81 | 540.27 | 275,007 | +7.40(+1.39%) |
Jun 14, 2024 | 532.24 | 534.85 | 520.73 | 532.87 | 492,535 | -5.99(-1.11%) |
Jun 13, 2024 | 531.85 | 540.13 | 523.52 | 538.86 | 308,843 | +6.83(+1.28%) |
Jun 12, 2024 | 515.06 | 536.04 | 513.81 | 532.03 | 459,910 | +27.75(+5.50%) |
Jun 11, 2024 | 504.06 | 505.77 | 499.86 | 504.28 | 211,182 | -1.61(-0.32%) |
Jun 10, 2024 | 492.75 | 507.90 | 492.75 | 505.89 | 327,428 | +9.91(+2.00%) |
Jun 07, 2024 | 488.60 | 497.75 | 486.49 | 495.98 | 259,460 | +5.47(+1.11%) |
Jun 06, 2024 | 497.33 | 499.61 | 487.14 | 490.51 | 164,500 | -8.02(-1.61%) |
Jun 05, 2024 | 488.00 | 499.94 | 488.00 | 498.53 | 175,287 | +12.37(+2.55%) |
Jun 04, 2024 | 493.75 | 496.88 | 483.51 | 486.16 | 256,919 | -9.10(-1.84%) |