Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 552.35 | 554.76 | 547.80 | 553.46 | 1,541,728 | -0.70(-0.13%) |
Aug 15, 2024 | 545.19 | 557.22 | 545.01 | 554.16 | 2,181,988 | +14.37(+2.66%) |
Aug 14, 2024 | 536.62 | 542.92 | 533.20 | 539.79 | 1,916,279 | +4.57(+0.85%) |
Aug 13, 2024 | 530.93 | 537.72 | 527.90 | 535.22 | 3,063,538 | +4.29(+0.81%) |
Aug 12, 2024 | 536.04 | 538.08 | 525.77 | 530.93 | 1,450,407 | -5.37(-1.00%) |
Aug 09, 2024 | 528.02 | 537.28 | 528.02 | 536.30 | 1,272,637 | +6.06(+1.14%) |
Aug 08, 2024 | 520.59 | 531.07 | 519.56 | 530.24 | 2,154,480 | +16.62(+3.24%) |
Aug 07, 2024 | 520.95 | 531.00 | 512.86 | 513.62 | 1,662,679 | -0.58(-0.11%) |
Aug 06, 2024 | 513.69 | 519.16 | 509.01 | 514.20 | 2,077,432 | +4.88(+0.96%) |
Aug 05, 2024 | 504.23 | 515.90 | 500.00 | 509.32 | 3,431,671 | -16.85(-3.20%) |
Aug 02, 2024 | 535.78 | 536.84 | 519.68 | 526.17 | 2,733,790 | -20.24(-3.70%) |
Aug 01, 2024 | 549.99 | 561.98 | 540.24 | 546.41 | 2,075,505 | -5.24(-0.95%) |
Jul 31, 2024 | 547.05 | 555.55 | 543.77 | 551.65 | 2,775,216 | +12.94(+2.40%) |
Jul 30, 2024 | 541.85 | 543.67 | 530.95 | 538.71 | 1,564,910 | +2.10(+0.39%) |
Jul 29, 2024 | 544.30 | 544.30 | 535.19 | 536.61 | 1,590,143 | -5.83(-1.07%) |
Jul 26, 2024 | 535.35 | 545.50 | 533.33 | 542.44 | 2,090,009 | +10.29(+1.93%) |
Jul 25, 2024 | 536.80 | 542.28 | 527.59 | 532.15 | 2,136,301 | +1.11(+0.21%) |
Jul 24, 2024 | 543.80 | 544.71 | 530.35 | 531.04 | 2,630,595 | -14.97(-2.74%) |
Jul 23, 2024 | 556.49 | 557.25 | 544.44 | 546.01 | 2,363,476 | -8.81(-1.59%) |
Jul 22, 2024 | 558.65 | 560.19 | 552.71 | 554.82 | 2,391,360 | +3.82(+0.69%) |
Jul 19, 2024 | 557.05 | 561.09 | 548.96 | 551.00 | 2,601,944 | -5.85(-1.05%) |
Jul 18, 2024 | 564.18 | 564.26 | 556.07 | 556.85 | 2,184,354 | -6.24(-1.11%) |
Jul 17, 2024 | 563.93 | 565.00 | 556.46 | 563.09 | 2,316,067 | -3.45(-0.61%) |
Jul 16, 2024 | 564.60 | 570.10 | 562.08 | 566.54 | 1,539,740 | +0.83(+0.15%) |
Jul 15, 2024 | 560.23 | 568.23 | 560.23 | 565.71 | 1,887,621 | +6.66(+1.19%) |
Jul 12, 2024 | 555.10 | 562.49 | 552.32 | 559.05 | 2,013,986 | +1.42(+0.25%) |
Jul 11, 2024 | 564.00 | 572.62 | 557.09 | 557.63 | 3,190,668 | -6.92(-1.23%) |
Jul 10, 2024 | 564.71 | 566.93 | 558.21 | 564.55 | 2,367,932 | -1.47(-0.26%) |
Jul 09, 2024 | 573.05 | 575.01 | 562.46 | 566.02 | 2,168,705 | -9.38(-1.63%) |
Jul 08, 2024 | 573.18 | 576.75 | 563.92 | 575.40 | 3,006,647 | -2.94(-0.51%) |
Jul 05, 2024 | 570.91 | 580.55 | 568.92 | 578.34 | 2,808,636 | +8.19(+1.44%) |
Jul 03, 2024 | 564.29 | 571.83 | 564.00 | 570.15 | 1,690,771 | +2.44(+0.43%) |
Jul 02, 2024 | 560.00 | 570.14 | 560.00 | 567.71 | 3,054,209 | +7.70(+1.37%) |
Jul 01, 2024 | 551.37 | 561.21 | 549.73 | 560.01 | 3,069,557 | +4.47(+0.80%) |
Jun 28, 2024 | 549.70 | 558.48 | 548.01 | 555.54 | 5,084,556 | +8.78(+1.61%) |
Jun 27, 2024 | 533.21 | 549.16 | 532.10 | 546.76 | 4,733,505 | +18.10(+3.42%) |
Jun 26, 2024 | 528.58 | 530.66 | 526.01 | 528.66 | 2,931,315 | +1.78(+0.34%) |
Jun 25, 2024 | 526.20 | 529.68 | 522.24 | 526.88 | 3,143,700 | +2.71(+0.52%) |
Jun 24, 2024 | 532.10 | 534.58 | 523.48 | 524.17 | 3,066,871 | -9.27(-1.74%) |
Jun 21, 2024 | 530.31 | 535.00 | 524.72 | 533.44 | 6,624,763 | +10.49(+2.01%) |
Jun 20, 2024 | 527.66 | 533.23 | 520.40 | 522.95 | 5,751,549 | +0.70(+0.13%) |
Jun 18, 2024 | 514.71 | 530.37 | 513.13 | 522.25 | 4,225,955 | +3.51(+0.68%) |
Jun 17, 2024 | 525.51 | 525.94 | 505.38 | 518.74 | 7,160,899 | -6.57(-1.25%) |
Jun 14, 2024 | 530.25 | 534.45 | 521.88 | 525.31 | 14,846,721 | +66.57(+14.51%) |
Jun 13, 2024 | 457.87 | 462.39 | 453.50 | 458.74 | 8,501,021 | -1.13(-0.25%) |
Jun 12, 2024 | 470.00 | 471.12 | 459.16 | 459.87 | 3,644,363 | -2.82(-0.61%) |
Jun 11, 2024 | 456.91 | 462.74 | 455.50 | 462.69 | 2,725,748 | +2.75(+0.60%) |
Jun 10, 2024 | 453.84 | 462.23 | 451.51 | 459.94 | 3,211,435 | -5.49(-1.18%) |
Jun 07, 2024 | 458.13 | 468.93 | 458.13 | 465.43 | 2,684,173 | +7.30(+1.59%) |
Jun 06, 2024 | 457.70 | 467.85 | 456.87 | 458.13 | 3,234,380 | +2.33(+0.51%) |
Jun 05, 2024 | 449.19 | 458.60 | 448.37 | 455.80 | 3,294,324 | +7.43(+1.66%) |
Jun 04, 2024 | 442.82 | 450.12 | 441.59 | 448.37 | 3,411,164 | +9.35(+2.13%) |