Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 549.29 | 550.65 | 545.95 | 548.52 | 558,418 | +0.12(+0.02%) |
Aug 19, 2024 | 549.60 | 550.84 | 547.44 | 548.40 | 690,955 | +0.69(+0.13%) |
Aug 16, 2024 | 545.90 | 549.60 | 540.49 | 547.71 | 877,176 | +2.30(+0.42%) |
Aug 15, 2024 | 552.46 | 555.15 | 540.06 | 545.41 | 1,386,830 | -7.42(-1.34%) |
Aug 14, 2024 | 553.03 | 558.00 | 551.00 | 552.83 | 774,042 | +1.08(+0.20%) |
Aug 13, 2024 | 550.00 | 556.72 | 549.80 | 551.75 | 983,437 | +0.75(+0.14%) |
Aug 12, 2024 | 540.00 | 554.31 | 538.00 | 551.00 | 1,128,188 | +9.85(+1.82%) |
Aug 09, 2024 | 548.50 | 549.99 | 532.42 | 541.15 | 1,742,143 | -6.36(-1.16%) |
Aug 08, 2024 | 573.58 | 577.50 | 535.70 | 547.51 | 4,088,291 | -70.00(-11.34%) |
Aug 07, 2024 | 616.56 | 625.17 | 610.56 | 617.51 | 872,167 | +3.19(+0.52%) |
Aug 06, 2024 | 612.95 | 625.75 | 610.65 | 614.32 | 714,466 | +1.37(+0.22%) |
Aug 05, 2024 | 626.03 | 627.95 | 606.43 | 612.95 | 1,153,126 | -17.43(-2.76%) |
Aug 02, 2024 | 630.84 | 637.51 | 621.29 | 630.38 | 882,592 | +1.29(+0.21%) |
Aug 01, 2024 | 621.00 | 631.37 | 620.62 | 629.09 | 881,145 | +12.07(+1.96%) |
Jul 31, 2024 | 613.24 | 621.07 | 607.74 | 617.02 | 664,671 | +7.30(+1.20%) |
Jul 30, 2024 | 606.13 | 616.15 | 605.67 | 609.72 | 750,184 | +3.01(+0.50%) |
Jul 29, 2024 | 601.40 | 607.34 | 598.15 | 606.71 | 686,483 | +6.55(+1.09%) |
Jul 26, 2024 | 597.23 | 603.17 | 594.03 | 600.16 | 634,070 | +4.43(+0.74%) |
Jul 25, 2024 | 593.11 | 600.47 | 592.37 | 595.73 | 733,138 | +5.74(+0.97%) |
Jul 24, 2024 | 588.53 | 591.40 | 583.62 | 589.99 | 691,780 | +4.25(+0.73%) |
Jul 23, 2024 | 586.39 | 592.50 | 583.91 | 585.74 | 568,365 | +2.74(+0.47%) |
Jul 22, 2024 | 580.23 | 584.93 | 579.95 | 583.00 | 461,627 | +2.87(+0.49%) |
Jul 19, 2024 | 586.56 | 587.96 | 578.10 | 580.13 | 562,157 | +1.70(+0.29%) |
Jul 18, 2024 | 581.00 | 585.36 | 577.52 | 578.43 | 788,203 | -3.63(-0.62%) |
Jul 17, 2024 | 585.97 | 587.09 | 579.83 | 582.06 | 741,914 | -1.89(-0.32%) |
Jul 16, 2024 | 578.84 | 584.15 | 578.84 | 583.95 | 702,976 | +5.69(+0.98%) |
Jul 15, 2024 | 580.27 | 587.08 | 577.65 | 578.26 | 860,190 | +1.60(+0.28%) |
Jul 12, 2024 | 576.05 | 582.27 | 573.69 | 576.66 | 594,438 | +1.43(+0.25%) |
Jul 11, 2024 | 581.48 | 586.41 | 571.01 | 575.23 | 1,192,326 | -11.59(-1.98%) |
Jul 10, 2024 | 586.81 | 588.38 | 584.83 | 586.82 | 398,607 | +0.01(+0.00%) |
Jul 09, 2024 | 591.45 | 592.79 | 585.93 | 586.81 | 530,578 | -2.72(-0.46%) |
Jul 08, 2024 | 587.54 | 591.81 | 587.54 | 589.53 | 420,909 | +1.77(+0.30%) |
Jul 05, 2024 | 582.51 | 587.90 | 579.23 | 587.76 | 457,304 | +4.41(+0.76%) |
Jul 03, 2024 | 580.92 | 584.89 | 578.72 | 583.35 | 313,914 | -1.48(-0.25%) |
Jul 02, 2024 | 585.74 | 586.13 | 575.55 | 584.83 | 554,382 | -1.51(-0.26%) |
Jul 01, 2024 | 586.42 | 594.04 | 582.94 | 586.34 | 768,412 | +2.30(+0.39%) |
Jun 28, 2024 | 592.82 | 592.82 | 582.33 | 584.04 | 1,240,775 | -9.16(-1.54%) |
Jun 27, 2024 | 599.58 | 600.21 | 583.68 | 593.20 | 812,200 | -6.36(-1.06%) |
Jun 26, 2024 | 602.96 | 606.96 | 596.20 | 599.56 | 814,070 | -4.86(-0.80%) |
Jun 25, 2024 | 612.17 | 612.17 | 604.37 | 604.42 | 584,258 | -3.39(-0.56%) |
Jun 24, 2024 | 605.82 | 609.57 | 604.56 | 607.81 | 566,986 | +4.73(+0.78%) |
Jun 21, 2024 | 604.85 | 606.32 | 600.89 | 603.08 | 1,169,817 | -0.16(-0.03%) |
Jun 20, 2024 | 603.01 | 605.33 | 600.25 | 603.24 | 531,597 | +0.31(+0.05%) |
Jun 18, 2024 | 598.07 | 604.14 | 595.47 | 602.93 | 462,426 | +5.48(+0.92%) |
Jun 17, 2024 | 590.83 | 598.75 | 589.00 | 597.45 | 529,873 | +7.50(+1.27%) |
Jun 14, 2024 | 591.59 | 592.33 | 585.96 | 589.95 | 728,171 | -1.12(-0.19%) |
Jun 13, 2024 | 584.18 | 592.40 | 579.00 | 591.07 | 528,704 | +6.28(+1.07%) |
Jun 12, 2024 | 590.00 | 590.00 | 575.02 | 584.79 | 603,422 | -6.50(-1.10%) |
Jun 11, 2024 | 591.28 | 591.31 | 584.41 | 591.29 | 445,873 | +0.01(+0.00%) |
Jun 10, 2024 | 586.54 | 592.12 | 583.40 | 591.28 | 524,118 | +4.38(+0.75%) |
Jun 07, 2024 | 590.54 | 591.80 | 584.23 | 586.90 | 541,804 | +0.79(+0.13%) |
Jun 06, 2024 | 580.00 | 587.23 | 578.30 | 586.11 | 495,519 | +6.51(+1.12%) |
Jun 05, 2024 | 574.41 | 579.83 | 573.05 | 579.60 | 480,954 | +5.87(+1.02%) |
Jun 04, 2024 | 571.50 | 574.70 | 569.27 | 573.73 | 488,634 | +0.57(+0.10%) |