Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 556.00 | 562.41 | 555.17 | 561.08 | 954,198 | +5.64(+1.02%) |
Aug 29, 2024 | 555.99 | 560.44 | 554.80 | 555.44 | 499,384 | -0.55(-0.10%) |
Aug 28, 2024 | 551.68 | 557.38 | 551.37 | 555.99 | 508,573 | +5.97(+1.09%) |
Aug 27, 2024 | 549.63 | 553.87 | 548.38 | 550.02 | 464,393 | +3.25(+0.59%) |
Aug 26, 2024 | 551.29 | 554.29 | 544.30 | 546.77 | 560,170 | -4.67(-0.85%) |
Aug 23, 2024 | 559.28 | 561.78 | 550.32 | 551.45 | 711,100 | -8.74(-1.56%) |
Aug 22, 2024 | 562.28 | 564.26 | 555.26 | 560.18 | 990,624 | +2.66(+0.48%) |
Aug 21, 2024 | 548.47 | 558.29 | 546.99 | 557.53 | 601,869 | +9.71(+1.77%) |
Aug 20, 2024 | 548.59 | 549.95 | 545.25 | 547.82 | 559,131 | +0.12(+0.02%) |
Aug 19, 2024 | 548.90 | 550.14 | 546.74 | 547.70 | 691,838 | +0.69(+0.13%) |
Aug 16, 2024 | 545.20 | 548.90 | 539.80 | 547.01 | 878,297 | +2.30(+0.42%) |
Aug 15, 2024 | 551.75 | 554.44 | 539.37 | 544.71 | 1,388,602 | -7.41(-1.34%) |
Aug 14, 2024 | 552.32 | 557.29 | 550.30 | 552.12 | 775,031 | +1.08(+0.20%) |
Aug 13, 2024 | 549.30 | 556.01 | 549.10 | 551.05 | 984,694 | +0.75(+0.14%) |
Aug 12, 2024 | 539.31 | 553.60 | 537.31 | 550.30 | 1,129,630 | +9.84(+1.82%) |
Aug 09, 2024 | 547.80 | 549.29 | 531.75 | 540.46 | 1,744,369 | -6.35(-1.16%) |
Aug 08, 2024 | 572.85 | 576.76 | 535.02 | 546.81 | 4,093,516 | -69.91(-11.34%) |
Aug 07, 2024 | 615.77 | 624.37 | 609.78 | 616.72 | 873,281 | +3.19(+0.52%) |
Aug 06, 2024 | 612.17 | 624.95 | 609.87 | 613.54 | 715,379 | +1.37(+0.22%) |
Aug 05, 2024 | 625.23 | 627.15 | 605.66 | 612.17 | 1,154,600 | -17.41(-2.76%) |
Aug 02, 2024 | 630.03 | 636.70 | 620.50 | 629.58 | 883,720 | +1.29(+0.21%) |
Aug 01, 2024 | 620.21 | 630.56 | 619.83 | 628.29 | 882,271 | +12.06(+1.96%) |
Jul 31, 2024 | 612.46 | 620.28 | 606.96 | 616.23 | 665,521 | +7.29(+1.20%) |
Jul 30, 2024 | 605.36 | 615.36 | 604.90 | 608.94 | 751,142 | +3.01(+0.50%) |
Jul 29, 2024 | 600.63 | 606.57 | 597.39 | 605.93 | 687,360 | +6.54(+1.09%) |
Jul 26, 2024 | 596.47 | 602.40 | 593.28 | 599.39 | 634,880 | +4.42(+0.74%) |
Jul 25, 2024 | 592.35 | 599.70 | 591.61 | 594.97 | 734,075 | +5.73(+0.97%) |
Jul 24, 2024 | 587.78 | 590.64 | 582.88 | 589.24 | 692,664 | +4.25(+0.73%) |
Jul 23, 2024 | 585.64 | 591.74 | 583.16 | 584.99 | 569,091 | +2.74(+0.47%) |
Jul 22, 2024 | 579.49 | 584.18 | 579.21 | 582.26 | 462,217 | +2.87(+0.49%) |
Jul 19, 2024 | 585.81 | 587.21 | 577.36 | 579.39 | 562,875 | +1.70(+0.29%) |
Jul 18, 2024 | 580.26 | 584.61 | 576.79 | 577.69 | 789,210 | -3.62(-0.62%) |
Jul 17, 2024 | 585.22 | 586.34 | 579.09 | 581.32 | 742,862 | -1.89(-0.32%) |
Jul 16, 2024 | 578.10 | 583.40 | 578.10 | 583.21 | 703,874 | +5.68(+0.98%) |
Jul 15, 2024 | 579.53 | 586.33 | 576.91 | 577.52 | 861,289 | +1.60(+0.28%) |
Jul 12, 2024 | 575.32 | 581.53 | 572.96 | 575.92 | 595,197 | +1.43(+0.25%) |
Jul 11, 2024 | 580.74 | 585.66 | 570.28 | 574.50 | 1,193,850 | -11.58(-1.98%) |
Jul 10, 2024 | 586.06 | 587.63 | 584.08 | 586.07 | 399,116 | +0.01(+0.00%) |
Jul 09, 2024 | 590.70 | 592.03 | 585.19 | 586.06 | 531,256 | -2.72(-0.46%) |
Jul 08, 2024 | 586.79 | 591.05 | 586.79 | 588.78 | 421,447 | +1.77(+0.30%) |
Jul 05, 2024 | 581.77 | 587.15 | 578.49 | 587.01 | 457,888 | +4.40(+0.76%) |
Jul 03, 2024 | 580.18 | 584.14 | 577.98 | 582.61 | 314,315 | -1.48(-0.25%) |
Jul 02, 2024 | 584.99 | 585.38 | 574.82 | 584.08 | 555,090 | -1.51(-0.26%) |