Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 514.26 | 516.59 | 513.16 | 516.08 | 3,029,628 | +0.69(+0.13%) |
Aug 26, 2024 | 517.64 | 518.29 | 513.88 | 515.39 | 3,397,160 | -1.27(-0.25%) |
Aug 23, 2024 | 514.33 | 517.55 | 512.25 | 516.66 | 5,102,931 | +5.53(+1.08%) |
Aug 22, 2024 | 517.05 | 517.63 | 510.10 | 511.13 | 3,675,231 | -4.17(-0.81%) |
Aug 21, 2024 | 514.47 | 516.66 | 512.85 | 515.30 | 3,342,185 | +1.80(+0.35%) |
Aug 20, 2024 | 513.92 | 515.48 | 512.25 | 513.50 | 3,153,851 | -0.85(-0.17%) |
Aug 19, 2024 | 509.86 | 514.35 | 509.06 | 514.35 | 3,801,886 | +4.90(+0.96%) |
Aug 16, 2024 | 506.84 | 510.11 | 506.65 | 509.45 | 3,449,621 | +1.07(+0.21%) |
Aug 15, 2024 | 505.09 | 508.59 | 504.49 | 508.38 | 4,277,045 | +8.58(+1.72%) |
Aug 14, 2024 | 498.92 | 500.85 | 496.48 | 499.80 | 3,698,927 | +1.59(+0.32%) |
Aug 13, 2024 | 493.14 | 498.38 | 492.92 | 498.21 | 3,246,912 | +8.14(+1.66%) |
Aug 12, 2024 | 490.94 | 492.35 | 487.98 | 490.07 | 3,576,003 | +0.25(+0.05%) |
Aug 09, 2024 | 486.93 | 491.21 | 485.82 | 489.82 | 7,661,603 | +2.09(+0.43%) |
Aug 08, 2024 | 481.49 | 488.27 | 479.64 | 487.73 | 4,174,581 | +11.12(+2.33%) |
Aug 07, 2024 | 485.70 | 488.55 | 476.11 | 476.61 | 5,970,410 | -3.33(-0.69%) |
Aug 06, 2024 | 477.39 | 486.86 | 475.94 | 479.94 | 8,252,151 | +4.74(+1.00%) |
Aug 05, 2024 | 470.17 | 481.18 | 468.89 | 475.20 | 15,237,359 | -14.71(-3.00%) |
Aug 02, 2024 | 492.41 | 493.52 | 485.81 | 489.91 | 8,561,346 | -9.12(-1.83%) |
Aug 01, 2024 | 507.84 | 509.90 | 495.75 | 499.03 | 6,934,790 | -6.90(-1.36%) |
Jul 31, 2024 | 504.48 | 508.65 | 503.31 | 505.93 | 5,358,539 | +7.85(+1.58%) |
Jul 30, 2024 | 502.05 | 503.01 | 494.92 | 498.08 | 3,814,424 | -2.62(-0.52%) |
Jul 29, 2024 | 501.82 | 502.76 | 498.77 | 500.70 | 3,092,623 | +0.37(+0.07%) |
Jul 26, 2024 | 498.36 | 502.88 | 497.67 | 500.33 | 3,636,066 | +5.55(+1.12%) |
Jul 25, 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 5,643,249 | -2.51(-0.50%) |
Jul 24, 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 6,151,610 | -11.65(-2.29%) |
Jul 23, 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 3,112,681 | -0.85(-0.17%) |
Jul 22, 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 4,341,069 | +5.24(+1.04%) |
Jul 19, 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 4,039,678 | -3.39(-0.67%) |
Jul 18, 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 5,050,029 | -3.85(-0.75%) |
Jul 17, 2024 | 513.56 | 515.11 | 511.56 | 511.79 | 4,980,408 | -7.25(-1.40%) |
Jul 16, 2024 | 517.33 | 519.40 | 516.60 | 519.04 | 4,162,530 | +2.93(+0.57%) |
Jul 15, 2024 | 516.58 | 519.12 | 514.34 | 516.11 | 7,767,727 | +1.56(+0.30%) |
Jul 12, 2024 | 512.49 | 518.03 | 512.17 | 514.55 | 5,238,479 | +3.16(+0.62%) |
Jul 11, 2024 | 516.00 | 516.79 | 510.82 | 511.39 | 5,543,067 | -4.42(-0.86%) |
Jul 10, 2024 | 511.98 | 516.16 | 511.69 | 515.81 | 3,445,338 | +4.92(+0.96%) |
Jul 09, 2024 | 511.21 | 512.01 | 510.54 | 510.89 | 3,143,011 | +0.56(+0.11%) |
Jul 08, 2024 | 510.50 | 511.20 | 509.32 | 510.33 | 3,140,244 | +0.49(+0.10%) |
Jul 05, 2024 | 507.13 | 510.10 | 506.49 | 509.84 | 3,156,925 | +3.03(+0.60%) |
Jul 03, 2024 | 504.22 | 507.14 | 504.22 | 506.81 | 2,131,119 | +2.28(+0.45%) |
Jul 02, 2024 | 499.69 | 504.61 | 499.61 | 504.53 | 4,209,336 | +3.25(+0.65%) |
Jul 01, 2024 | 501.49 | 501.68 | 498.60 | 501.28 | 4,367,503 | +1.15(+0.23%) |
Jun 28, 2024 | 502.97 | 505.73 | 499.01 | 500.13 | 5,598,789 | -1.94(-0.39%) |
Jun 27, 2024 | 501.22 | 502.69 | 500.54 | 502.07 | 3,630,095 | +0.78(+0.16%) |
Jun 26, 2024 | 499.69 | 501.99 | 499.12 | 501.29 | 3,211,155 | +0.56(+0.11%) |
Jun 25, 2024 | 499.93 | 501.05 | 498.55 | 500.73 | 6,358,125 | +2.07(+0.42%) |
Jun 24, 2024 | 500.25 | 502.65 | 498.66 | 498.66 | 7,045,286 | -1.34(-0.27%) |
Jun 21, 2024 | 500.32 | 501.43 | 499.08 | 500.00 | 4,363,364 | -1.10(-0.22%) |
Jun 20, 2024 | 503.35 | 503.95 | 499.42 | 501.10 | 4,822,228 | -1.40(-0.28%) |
Jun 18, 2024 | 501.27 | 502.57 | 500.85 | 502.49 | 3,443,983 | +1.34(+0.27%) |
Jun 17, 2024 | 496.71 | 502.39 | 496.15 | 501.16 | 4,625,461 | +3.95(+0.79%) |
Jun 14, 2024 | 495.50 | 497.27 | 494.53 | 497.21 | 5,832,763 | +0.40(+0.08%) |
Jun 13, 2024 | 497.53 | 497.68 | 494.30 | 496.81 | 8,839,034 | +0.94(+0.19%) |
Jun 12, 2024 | 496.17 | 498.38 | 494.95 | 495.88 | 3,709,439 | +4.09(+0.83%) |
Jun 11, 2024 | 489.25 | 491.91 | 487.38 | 491.78 | 4,038,676 | +1.12(+0.23%) |
Jun 10, 2024 | 488.43 | 490.94 | 487.83 | 490.67 | 3,476,466 | +1.60(+0.33%) |
Jun 07, 2024 | 488.81 | 491.78 | 487.81 | 489.06 | 3,074,475 | -0.64(-0.13%) |
Jun 06, 2024 | 490.10 | 490.44 | 487.91 | 489.70 | 21,416,888 | -0.11(-0.02%) |
Jun 05, 2024 | 486.14 | 489.81 | 484.34 | 489.81 | 3,033,866 | +5.79(+1.20%) |
Jun 04, 2024 | 482.29 | 484.69 | 480.85 | 484.02 | 2,564,971 | +0.59(+0.12%) |