Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 561.30 | 562.42 | 557.00 | 560.13 | 912,024 | -0.16(-0.03%) |
Aug 15, 2024 | 561.80 | 564.08 | 558.83 | 560.29 | 974,194 | -2.93(-0.52%) |
Aug 14, 2024 | 558.08 | 564.22 | 557.00 | 563.22 | 796,432 | +3.80(+0.68%) |
Aug 13, 2024 | 556.90 | 559.69 | 552.31 | 559.42 | 793,623 | +2.51(+0.45%) |
Aug 12, 2024 | 551.07 | 557.56 | 550.40 | 556.91 | 793,767 | +5.33(+0.97%) |
Aug 09, 2024 | 552.16 | 553.61 | 548.13 | 551.58 | 825,288 | -0.04(-0.01%) |
Aug 08, 2024 | 545.51 | 553.68 | 543.69 | 551.62 | 846,316 | +3.11(+0.57%) |
Aug 07, 2024 | 539.87 | 552.17 | 536.74 | 548.51 | 1,305,708 | +6.95(+1.28%) |
Aug 06, 2024 | 545.98 | 549.48 | 541.14 | 541.56 | 1,034,241 | -3.82(-0.70%) |
Aug 05, 2024 | 553.16 | 562.60 | 538.24 | 545.38 | 1,683,429 | -3.39(-0.62%) |
Aug 02, 2024 | 551.12 | 561.12 | 541.39 | 548.77 | 1,486,185 | -0.09(-0.02%) |
Aug 01, 2024 | 544.04 | 549.12 | 540.69 | 548.86 | 1,272,003 | +6.94(+1.28%) |
Jul 31, 2024 | 543.00 | 547.00 | 538.18 | 541.92 | 1,481,051 | +4.26(+0.79%) |
Jul 30, 2024 | 527.95 | 538.46 | 525.03 | 537.66 | 1,234,142 | +10.02(+1.90%) |
Jul 29, 2024 | 523.00 | 529.46 | 519.26 | 527.64 | 961,234 | +2.84(+0.54%) |
Jul 26, 2024 | 522.29 | 528.64 | 520.01 | 524.80 | 1,141,313 | +3.40(+0.65%) |
Jul 25, 2024 | 515.00 | 526.69 | 512.87 | 521.40 | 1,923,582 | +6.20(+1.20%) |
Jul 24, 2024 | 505.00 | 519.59 | 501.41 | 515.20 | 2,579,608 | +13.91(+2.77%) |
Jul 23, 2024 | 488.84 | 501.77 | 482.86 | 501.29 | 2,578,991 | +26.70(+5.63%) |
Jul 22, 2024 | 475.00 | 476.13 | 472.85 | 474.59 | 881,294 | -0.33(-0.07%) |
Jul 19, 2024 | 479.54 | 479.54 | 472.81 | 474.92 | 889,363 | -1.08(-0.23%) |
Jul 18, 2024 | 474.50 | 480.86 | 473.01 | 476.00 | 980,992 | -0.07(-0.01%) |
Jul 17, 2024 | 470.00 | 476.77 | 469.70 | 476.07 | 1,122,798 | +7.49(+1.60%) |
Jul 16, 2024 | 463.75 | 469.19 | 463.75 | 468.58 | 736,487 | +4.70(+1.01%) |
Jul 15, 2024 | 466.71 | 467.25 | 462.78 | 463.88 | 783,058 | +0.15(+0.03%) |
Jul 12, 2024 | 462.36 | 464.90 | 459.53 | 463.73 | 579,437 | +3.35(+0.73%) |
Jul 11, 2024 | 459.92 | 465.77 | 456.11 | 460.38 | 1,132,948 | -0.63(-0.14%) |
Jul 10, 2024 | 460.37 | 461.39 | 457.25 | 461.01 | 655,886 | +0.71(+0.15%) |
Jul 09, 2024 | 461.70 | 462.62 | 459.76 | 460.30 | 537,205 | -1.46(-0.32%) |
Jul 08, 2024 | 462.68 | 464.57 | 461.12 | 461.76 | 447,869 | -0.40(-0.09%) |
Jul 05, 2024 | 464.98 | 465.00 | 459.69 | 462.16 | 631,597 | -3.87(-0.83%) |
Jul 03, 2024 | 465.49 | 466.47 | 464.13 | 466.03 | 313,284 | +0.33(+0.07%) |
Jul 02, 2024 | 465.60 | 466.67 | 464.02 | 465.70 | 502,487 | -0.74(-0.16%) |
Jul 01, 2024 | 470.77 | 471.68 | 464.76 | 466.44 | 562,541 | -0.66(-0.14%) |
Jun 28, 2024 | 470.05 | 471.75 | 464.87 | 467.10 | 3,472,576 | -0.03(-0.01%) |
Jun 27, 2024 | 468.88 | 468.88 | 465.31 | 467.13 | 871,054 | +0.14(+0.03%) |
Jun 26, 2024 | 467.00 | 468.10 | 463.72 | 466.99 | 932,055 | -1.08(-0.23%) |
Jun 25, 2024 | 470.82 | 471.62 | 466.66 | 468.07 | 715,795 | -3.44(-0.73%) |
Jun 24, 2024 | 468.96 | 475.69 | 467.82 | 471.51 | 1,031,589 | +3.91(+0.84%) |
Jun 21, 2024 | 467.15 | 469.80 | 463.65 | 467.60 | 3,370,334 | +1.26(+0.27%) |
Jun 20, 2024 | 460.00 | 467.49 | 459.16 | 466.34 | 1,041,406 | +6.34(+1.38%) |
Jun 18, 2024 | 459.80 | 460.70 | 457.39 | 460.00 | 658,086 | +0.99(+0.22%) |
Jun 17, 2024 | 457.75 | 459.19 | 456.31 | 459.01 | 669,768 | +0.67(+0.15%) |
Jun 14, 2024 | 456.50 | 458.56 | 454.44 | 458.34 | 702,881 | -0.22(-0.05%) |
Jun 13, 2024 | 458.64 | 459.75 | 456.01 | 458.56 | 742,022 | -0.55(-0.12%) |
Jun 12, 2024 | 462.30 | 463.23 | 457.67 | 459.11 | 1,026,564 | -3.69(-0.80%) |
Jun 11, 2024 | 465.68 | 466.58 | 462.57 | 462.80 | 908,398 | -4.66(-1.00%) |
Jun 10, 2024 | 470.75 | 470.75 | 465.75 | 467.46 | 900,410 | -2.67(-0.57%) |
Jun 07, 2024 | 468.81 | 475.29 | 468.62 | 470.13 | 1,042,802 | +1.51(+0.32%) |
Jun 06, 2024 | 465.23 | 469.79 | 464.35 | 468.62 | 768,174 | +3.39(+0.73%) |
Jun 05, 2024 | 468.42 | 468.85 | 463.62 | 465.23 | 915,377 | -3.66(-0.78%) |
Jun 04, 2024 | 467.51 | 470.16 | 466.16 | 468.89 | 845,774 | +1.29(+0.28%) |