Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 652.65 | 657.20 | 650.94 | 653.53 | 765,782 | +1.39(+0.21%) |
Aug 15, 2024 | 645.39 | 652.96 | 644.20 | 652.14 | 936,976 | +15.40(+2.42%) |
Aug 14, 2024 | 627.27 | 640.23 | 625.00 | 636.74 | 1,501,411 | -9.09(-1.41%) |
Aug 13, 2024 | 634.69 | 648.56 | 630.01 | 645.83 | 1,040,161 | +18.42(+2.94%) |
Aug 12, 2024 | 629.22 | 635.29 | 624.83 | 627.41 | 647,029 | -2.79(-0.44%) |
Aug 09, 2024 | 625.00 | 634.79 | 622.20 | 630.20 | 802,794 | +4.08(+0.65%) |
Aug 08, 2024 | 615.52 | 628.54 | 613.74 | 626.12 | 1,042,338 | +16.67(+2.74%) |
Aug 07, 2024 | 622.96 | 630.12 | 608.03 | 609.45 | 1,123,487 | -2.84(-0.46%) |
Aug 06, 2024 | 610.13 | 622.06 | 607.01 | 612.29 | 1,339,473 | +9.32(+1.55%) |
Aug 05, 2024 | 608.26 | 614.77 | 597.22 | 602.97 | 1,787,099 | -20.95(-3.36%) |
Aug 02, 2024 | 626.94 | 626.94 | 611.09 | 623.92 | 1,790,599 | -13.90(-2.18%) |
Aug 01, 2024 | 647.00 | 660.21 | 630.09 | 637.82 | 1,300,751 | -9.53(-1.47%) |
Jul 31, 2024 | 652.00 | 662.67 | 641.90 | 647.35 | 1,423,622 | +11.55(+1.82%) |
Jul 30, 2024 | 640.00 | 645.48 | 629.53 | 635.80 | 1,063,964 | -0.56(-0.09%) |
Jul 29, 2024 | 637.45 | 642.64 | 629.59 | 636.36 | 1,242,199 | +3.00(+0.47%) |
Jul 26, 2024 | 632.60 | 643.50 | 628.40 | 633.36 | 987,153 | +7.04(+1.12%) |
Jul 25, 2024 | 629.87 | 641.12 | 620.27 | 626.32 | 1,240,925 | +6.08(+0.98%) |
Jul 24, 2024 | 629.82 | 637.06 | 619.10 | 620.24 | 1,590,681 | -16.86(-2.65%) |
Jul 23, 2024 | 643.68 | 648.26 | 636.61 | 637.10 | 1,193,406 | -7.42(-1.15%) |
Jul 22, 2024 | 643.61 | 645.98 | 635.91 | 644.52 | 1,473,484 | +7.96(+1.25%) |
Jul 19, 2024 | 638.78 | 640.45 | 632.39 | 636.56 | 1,056,570 | -0.91(-0.14%) |
Jul 18, 2024 | 661.66 | 661.66 | 632.70 | 637.47 | 1,383,699 | -21.44(-3.25%) |
Jul 17, 2024 | 663.07 | 666.32 | 658.06 | 658.91 | 1,156,334 | -7.24(-1.09%) |
Jul 16, 2024 | 660.00 | 668.64 | 655.53 | 666.15 | 988,562 | +7.97(+1.21%) |
Jul 15, 2024 | 641.04 | 658.54 | 640.18 | 658.18 | 1,043,873 | +16.23(+2.53%) |
Jul 12, 2024 | 631.64 | 646.10 | 629.60 | 641.95 | 1,044,892 | +12.54(+1.99%) |
Jul 11, 2024 | 638.59 | 643.17 | 627.22 | 629.41 | 1,235,101 | -3.43(-0.54%) |
Jul 10, 2024 | 636.69 | 636.69 | 622.65 | 632.84 | 1,962,352 | -16.68(-2.57%) |
Jul 09, 2024 | 658.67 | 659.09 | 648.19 | 649.52 | 862,619 | -9.15(-1.39%) |
Jul 08, 2024 | 659.67 | 662.17 | 655.03 | 658.67 | 1,023,814 | -9.16(-1.37%) |
Jul 05, 2024 | 654.09 | 673.41 | 652.46 | 667.83 | 1,519,174 | +8.84(+1.34%) |
Jul 03, 2024 | 650.37 | 661.52 | 649.65 | 658.99 | 933,397 | +3.67(+0.56%) |
Jul 02, 2024 | 650.10 | 656.09 | 648.79 | 655.31 | 952,489 | +5.44(+0.84%) |
Jul 01, 2024 | 651.61 | 652.23 | 641.59 | 649.87 | 1,196,654 | -6.43(-0.98%) |
Jun 28, 2024 | 651.10 | 661.59 | 647.08 | 656.30 | 1,756,414 | +5.76(+0.89%) |
Jun 27, 2024 | 638.20 | 656.25 | 634.63 | 650.54 | 1,480,308 | +13.94(+2.19%) |
Jun 26, 2024 | 627.13 | 637.76 | 623.63 | 636.60 | 1,171,197 | +7.00(+1.11%) |
Jun 25, 2024 | 628.30 | 629.68 | 623.53 | 629.60 | 1,273,880 | +6.58(+1.06%) |
Jun 24, 2024 | 629.85 | 632.84 | 621.60 | 623.02 | 1,607,821 | -8.26(-1.31%) |
Jun 21, 2024 | 624.97 | 633.27 | 617.69 | 631.27 | 3,694,372 | +16.05(+2.61%) |
Jun 20, 2024 | 609.64 | 616.80 | 607.46 | 615.23 | 1,845,658 | +6.39(+1.05%) |
Jun 18, 2024 | 602.89 | 609.61 | 601.07 | 608.84 | 1,378,056 | +7.15(+1.19%) |
Jun 17, 2024 | 589.02 | 603.79 | 585.44 | 601.69 | 1,250,293 | +6.81(+1.14%) |
Jun 14, 2024 | 597.57 | 599.15 | 593.77 | 594.88 | 1,071,984 | +1.08(+0.18%) |
Jun 13, 2024 | 593.71 | 599.58 | 585.22 | 593.80 | 2,136,279 | +2.40(+0.41%) |
Jun 12, 2024 | 579.20 | 601.84 | 577.85 | 591.40 | 2,595,184 | +25.48(+4.50%) |
Jun 11, 2024 | 564.22 | 568.63 | 561.79 | 565.92 | 1,573,145 | -0.54(-0.10%) |
Jun 10, 2024 | 568.64 | 571.93 | 564.99 | 566.46 | 1,569,852 | -6.65(-1.16%) |
Jun 07, 2024 | 571.88 | 575.49 | 565.68 | 573.11 | 1,050,047 | +1.25(+0.22%) |
Jun 06, 2024 | 572.95 | 574.80 | 569.22 | 571.86 | 1,450,688 | -1.62(-0.28%) |
Jun 05, 2024 | 571.09 | 574.04 | 559.75 | 573.48 | 1,598,064 | +2.21(+0.39%) |
Jun 04, 2024 | 567.59 | 573.55 | 562.91 | 571.27 | 1,173,657 | +4.83(+0.85%) |