Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 542.01 | 542.22 | 533.06 | 534.93 | 536,757 | -4.87(-0.90%) |
Aug 15, 2024 | 533.71 | 542.79 | 526.52 | 539.80 | 435,612 | +14.35(+2.73%) |
Aug 14, 2024 | 531.30 | 535.29 | 523.83 | 525.45 | 386,072 | -1.60(-0.30%) |
Aug 13, 2024 | 528.36 | 533.04 | 522.71 | 527.05 | 453,256 | +1.94(+0.37%) |
Aug 12, 2024 | 532.50 | 533.76 | 521.99 | 525.11 | 613,880 | -8.44(-1.58%) |
Aug 09, 2024 | 536.61 | 541.13 | 523.28 | 533.55 | 666,034 | -5.43(-1.01%) |
Aug 08, 2024 | 540.37 | 549.73 | 527.74 | 538.98 | 829,645 | +0.69(+0.13%) |
Aug 07, 2024 | 550.92 | 554.90 | 537.55 | 538.29 | 588,005 | -6.55(-1.20%) |
Aug 06, 2024 | 538.53 | 555.18 | 531.79 | 544.84 | 653,323 | -7.52(-1.36%) |
Aug 05, 2024 | 552.00 | 562.85 | 541.80 | 552.36 | 469,956 | -15.89(-2.80%) |
Aug 02, 2024 | 576.96 | 578.00 | 560.48 | 568.25 | 403,319 | -16.64(-2.84%) |
Aug 01, 2024 | 593.07 | 594.95 | 579.35 | 584.89 | 463,308 | -8.46(-1.43%) |
Jul 31, 2024 | 590.00 | 603.32 | 582.22 | 593.35 | 563,945 | +8.33(+1.42%) |
Jul 30, 2024 | 589.50 | 595.79 | 579.73 | 585.02 | 479,762 | +8.17(+1.42%) |
Jul 29, 2024 | 566.76 | 579.53 | 562.82 | 576.85 | 509,471 | +11.23(+1.99%) |
Jul 26, 2024 | 554.30 | 572.98 | 547.10 | 565.62 | 379,202 | +18.58(+3.40%) |
Jul 25, 2024 | 540.53 | 559.36 | 539.45 | 547.04 | 647,340 | +9.21(+1.71%) |
Jul 24, 2024 | 561.62 | 563.69 | 537.57 | 537.83 | 615,965 | -27.24(-4.82%) |
Jul 23, 2024 | 566.64 | 571.24 | 564.49 | 565.07 | 433,220 | -2.67(-0.47%) |
Jul 22, 2024 | 562.01 | 569.91 | 560.63 | 567.74 | 506,613 | +8.66(+1.55%) |
Jul 19, 2024 | 566.04 | 566.59 | 555.51 | 559.08 | 894,307 | -4.98(-0.88%) |
Jul 18, 2024 | 563.07 | 572.60 | 558.99 | 564.06 | 348,917 | -0.29(-0.05%) |
Jul 17, 2024 | 572.85 | 573.36 | 563.38 | 564.35 | 402,462 | -13.11(-2.27%) |
Jul 16, 2024 | 559.18 | 579.05 | 558.62 | 577.46 | 492,260 | +20.89(+3.75%) |
Jul 15, 2024 | 557.98 | 562.25 | 553.44 | 556.57 | 368,517 | +2.05(+0.37%) |
Jul 12, 2024 | 557.41 | 564.75 | 553.66 | 554.52 | 419,459 | -1.23(-0.22%) |
Jul 11, 2024 | 541.36 | 556.89 | 541.36 | 555.75 | 777,910 | +10.63(+1.95%) |
Jul 10, 2024 | 533.62 | 546.35 | 529.50 | 545.12 | 512,831 | +14.45(+2.72%) |
Jul 09, 2024 | 530.97 | 534.38 | 526.51 | 530.67 | 853,183 | +0.69(+0.13%) |
Jul 08, 2024 | 538.96 | 542.15 | 529.46 | 529.98 | 819,803 | -6.76(-1.26%) |
Jul 05, 2024 | 532.71 | 537.40 | 527.10 | 536.74 | 430,121 | +3.42(+0.64%) |
Jul 03, 2024 | 536.53 | 539.11 | 528.32 | 533.32 | 186,620 | -1.51(-0.28%) |
Jul 02, 2024 | 528.45 | 534.84 | 525.69 | 534.83 | 451,198 | +2.78(+0.52%) |
Jul 01, 2024 | 544.61 | 544.61 | 526.10 | 532.05 | 483,473 | -9.75(-1.80%) |
Jun 28, 2024 | 540.18 | 547.59 | 537.54 | 541.80 | 616,241 | +3.51(+0.65%) |
Jun 27, 2024 | 537.00 | 544.45 | 535.68 | 538.29 | 457,522 | +2.61(+0.49%) |
Jun 26, 2024 | 531.26 | 536.94 | 529.06 | 535.68 | 482,415 | +0.69(+0.13%) |
Jun 25, 2024 | 536.23 | 539.05 | 527.24 | 534.99 | 647,308 | -6.18(-1.14%) |
Jun 24, 2024 | 543.19 | 549.70 | 539.96 | 541.17 | 390,381 | -2.96(-0.54%) |
Jun 21, 2024 | 538.59 | 544.78 | 533.26 | 544.13 | 725,139 | +3.65(+0.68%) |
Jun 20, 2024 | 556.24 | 556.24 | 533.23 | 540.48 | 542,084 | -18.14(-3.25%) |
Jun 18, 2024 | 569.15 | 572.52 | 557.20 | 558.62 | 679,590 | -15.28(-2.66%) |
Jun 17, 2024 | 564.85 | 575.56 | 562.97 | 573.90 | 310,475 | +7.05(+1.24%) |
Jun 14, 2024 | 561.91 | 566.93 | 557.19 | 566.85 | 372,400 | -0.95(-0.17%) |
Jun 13, 2024 | 553.09 | 569.72 | 553.09 | 567.80 | 421,414 | +11.02(+1.98%) |
Jun 12, 2024 | 557.03 | 565.69 | 552.34 | 556.78 | 437,017 | +10.85(+1.99%) |
Jun 11, 2024 | 550.05 | 551.47 | 543.99 | 545.93 | 332,429 | -6.41(-1.16%) |
Jun 10, 2024 | 547.54 | 555.55 | 547.54 | 552.34 | 323,566 | +1.47(+0.27%) |
Jun 07, 2024 | 550.01 | 555.64 | 548.02 | 550.87 | 430,492 | -0.41(-0.07%) |
Jun 06, 2024 | 558.80 | 558.80 | 548.88 | 551.28 | 452,187 | -7.60(-1.36%) |
Jun 05, 2024 | 559.01 | 559.37 | 552.68 | 558.88 | 382,529 | +3.08(+0.55%) |
Jun 04, 2024 | 562.81 | 563.42 | 550.08 | 555.80 | 394,786 | -7.61(-1.35%) |