Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 559.53 | 563.09 | 557.29 | 562.13 | 50,714,948 | +5.91(+1.06%) |
Aug 22, 2024 | 562.56 | 563.18 | 554.98 | 556.22 | 56,356,220 | -4.40(-0.78%) |
Aug 21, 2024 | 559.77 | 562.11 | 554.73 | 560.62 | 41,509,840 | +1.92(+0.34%) |
Aug 20, 2024 | 559.15 | 560.84 | 557.33 | 558.70 | 33,743,056 | -0.91(-0.16%) |
Aug 19, 2024 | 554.73 | 559.61 | 553.86 | 559.61 | 39,981,896 | +5.30(+0.96%) |
Aug 16, 2024 | 551.42 | 555.02 | 551.26 | 554.31 | 44,430,928 | +1.24(+0.22%) |
Aug 15, 2024 | 549.50 | 553.36 | 548.88 | 553.07 | 60,789,104 | +9.32(+1.71%) |
Aug 14, 2024 | 542.85 | 544.96 | 540.12 | 543.75 | 42,412,212 | +1.71(+0.32%) |
Aug 13, 2024 | 536.53 | 542.28 | 536.28 | 542.04 | 52,419,200 | +8.77(+1.64%) |
Aug 12, 2024 | 534.21 | 535.73 | 530.95 | 533.27 | 42,413,776 | +0.28(+0.05%) |
Aug 09, 2024 | 529.81 | 534.51 | 528.56 | 532.99 | 45,663,660 | +2.34(+0.44%) |
Aug 08, 2024 | 523.91 | 531.29 | 521.84 | 530.65 | 63,188,272 | +11.99(+2.31%) |
Aug 07, 2024 | 528.47 | 531.59 | 518.05 | 518.66 | 70,529,928 | -3.49(-0.67%) |
Aug 06, 2024 | 519.22 | 529.75 | 517.87 | 522.15 | 84,751,320 | +4.77(+0.92%) |
Aug 05, 2024 | 511.64 | 523.58 | 510.27 | 517.38 | 146,069,088 | -15.52(-2.91%) |
Aug 02, 2024 | 535.75 | 536.99 | 528.60 | 532.90 | 82,799,376 | -10.11(-1.86%) |
Aug 01, 2024 | 552.57 | 554.87 | 539.43 | 543.01 | 76,374,840 | -7.80(-1.42%) |
Jul 31, 2024 | 548.98 | 553.50 | 547.58 | 550.81 | 65,574,028 | +8.81(+1.63%) |
Jul 30, 2024 | 546.26 | 547.34 | 538.51 | 542.00 | 46,635,404 | -2.76(-0.51%) |
Jul 29, 2024 | 546.02 | 547.05 | 542.72 | 544.76 | 39,473,324 | +0.32(+0.06%) |
Jul 26, 2024 | 542.28 | 547.19 | 541.49 | 544.44 | 54,934,328 | +6.03(+1.12%) |
Jul 25, 2024 | 541.35 | 547.46 | 537.45 | 538.41 | 61,125,216 | -2.82(-0.52%) |
Jul 24, 2024 | 548.86 | 549.17 | 540.29 | 541.23 | 74,554,640 | -12.55(-2.27%) |
Jul 23, 2024 | 554.54 | 556.74 | 553.27 | 553.78 | 34,378,192 | -0.87(-0.16%) |
Jul 22, 2024 | 553.00 | 555.27 | 551.02 | 554.65 | 43,306,704 | +5.66(+1.03%) |
Jul 19, 2024 | 552.42 | 554.08 | 547.91 | 548.99 | 67,059,632 | -3.67(-0.66%) |
Jul 18, 2024 | 558.51 | 559.52 | 550.43 | 552.66 | 56,929,300 | -4.28(-0.77%) |
Jul 17, 2024 | 558.80 | 560.51 | 556.61 | 556.94 | 57,052,324 | -7.92(-1.40%) |
Jul 16, 2024 | 562.86 | 565.16 | 562.10 | 564.86 | 36,444,528 | +3.33(+0.59%) |
Jul 15, 2024 | 562.03 | 564.84 | 559.63 | 561.53 | 40,569,420 | +1.54(+0.28%) |
Jul 12, 2024 | 557.63 | 563.67 | 557.15 | 559.99 | 53,096,908 | +3.51(+0.63%) |
Jul 11, 2024 | 561.44 | 562.33 | 555.83 | 556.48 | 53,768,532 | -4.84(-0.86%) |
Jul 10, 2024 | 557.07 | 561.65 | 556.77 | 561.32 | 38,676,816 | +5.50(+0.99%) |
Jul 09, 2024 | 556.26 | 557.18 | 555.52 | 555.82 | 27,309,416 | +0.54(+0.10%) |
Jul 08, 2024 | 555.44 | 556.25 | 554.19 | 555.28 | 36,048,408 | +0.64(+0.12%) |
Jul 05, 2024 | 551.77 | 555.05 | 551.12 | 554.64 | 41,490,868 | +3.18(+0.58%) |
Jul 03, 2024 | 548.69 | 551.83 | 548.65 | 551.46 | 32,924,964 | +2.45(+0.45%) |
Jul 02, 2024 | 543.70 | 549.01 | 543.65 | 549.01 | 40,399,504 | +3.67(+0.67%) |
Jul 01, 2024 | 545.63 | 545.88 | 542.52 | 545.34 | 40,352,212 | +1.12(+0.21%) |
Jun 28, 2024 | 547.16 | 550.28 | 542.98 | 544.22 | 76,145,528 | -2.15(-0.39%) |
Jun 27, 2024 | 545.37 | 546.96 | 544.61 | 546.37 | 35,010,484 | +0.86(+0.16%) |
Jun 26, 2024 | 543.69 | 546.24 | 543.03 | 545.51 | 38,748,944 | +0.68(+0.12%) |
Jun 25, 2024 | 543.99 | 545.20 | 542.44 | 544.83 | 38,236,232 | +2.09(+0.39%) |
Jun 24, 2024 | 544.33 | 546.95 | 542.62 | 542.74 | 45,515,952 | -1.77(-0.33%) |
Jun 21, 2024 | 544.40 | 545.65 | 543.02 | 544.51 | 65,929,048 | -0.73(-0.13%) |
Jun 20, 2024 | 547.67 | 548.35 | 543.43 | 545.24 | 70,521,304 | -1.49(-0.27%) |
Jun 18, 2024 | 545.40 | 546.86 | 544.97 | 546.73 | 41,518,456 | +1.38(+0.25%) |
Jun 17, 2024 | 540.34 | 546.77 | 539.87 | 545.34 | 56,004,804 | +4.31(+0.80%) |
Jun 14, 2024 | 539.14 | 541.06 | 538.11 | 541.03 | 40,683,480 | +0.33(+0.06%) |
Jun 13, 2024 | 541.40 | 541.58 | 537.86 | 540.71 | 45,038,996 | +1.09(+0.20%) |
Jun 12, 2024 | 539.89 | 542.37 | 538.56 | 539.62 | 63,433,652 | +4.40(+0.82%) |
Jun 11, 2024 | 532.35 | 541.32 | 530.34 | 535.22 | 36,570,824 | +1.29(+0.24%) |
Jun 10, 2024 | 531.47 | 534.27 | 530.86 | 533.94 | 35,822,996 | +1.64(+0.31%) |
Jun 07, 2024 | 531.94 | 535.16 | 530.82 | 532.29 | 43,364,536 | -0.65(-0.12%) |
Jun 06, 2024 | 533.26 | 533.70 | 530.97 | 532.94 | 30,894,724 | -0.01(-0.00%) |
Jun 05, 2024 | 529.06 | 532.97 | 527.02 | 532.95 | 47,722,124 | +6.26(+1.19%) |
Jun 04, 2024 | 524.77 | 527.45 | 523.27 | 526.69 | 34,715,728 | +0.59(+0.11%) |