Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 575.73 | 575.73 | 569.95 | 572.37 | 57,746 | +0.61(+0.11%) |
Aug 22, 2024 | 579.24 | 579.24 | 569.93 | 571.76 | 43,000 | -5.14(-0.89%) |
Aug 21, 2024 | 581.49 | 581.49 | 575.82 | 576.90 | 39,334 | -1.13(-0.20%) |
Aug 20, 2024 | 579.16 | 579.97 | 574.28 | 578.03 | 54,575 | +0.46(+0.08%) |
Aug 19, 2024 | 579.65 | 579.65 | 571.79 | 577.57 | 63,459 | +1.29(+0.22%) |
Aug 16, 2024 | 573.61 | 577.41 | 571.80 | 576.28 | 39,762 | +3.28(+0.57%) |
Aug 15, 2024 | 572.88 | 575.14 | 569.34 | 573.00 | 52,209 | +4.04(+0.71%) |
Aug 14, 2024 | 574.37 | 577.82 | 568.91 | 568.96 | 88,428 | -4.40(-0.77%) |
Aug 13, 2024 | 575.02 | 582.36 | 572.12 | 573.36 | 93,804 | -0.35(-0.06%) |
Aug 12, 2024 | 578.97 | 581.23 | 572.74 | 573.71 | 73,901 | -6.35(-1.09%) |
Aug 09, 2024 | 580.02 | 583.50 | 577.78 | 580.06 | 85,088 | -3.32(-0.57%) |
Aug 08, 2024 | 572.63 | 583.99 | 572.63 | 583.38 | 82,994 | +14.64(+2.57%) |
Aug 07, 2024 | 578.60 | 579.28 | 567.21 | 568.74 | 110,416 | -6.99(-1.21%) |
Aug 06, 2024 | 569.62 | 584.74 | 567.67 | 575.73 | 143,277 | +7.43(+1.31%) |
Aug 05, 2024 | 588.35 | 588.35 | 565.63 | 568.30 | 134,095 | -22.42(-3.80%) |
Aug 02, 2024 | 587.37 | 593.86 | 578.41 | 590.72 | 141,937 | +2.28(+0.39%) |
Aug 01, 2024 | 573.66 | 592.88 | 573.29 | 588.44 | 241,215 | +18.28(+3.21%) |
Jul 31, 2024 | 570.18 | 571.93 | 562.76 | 570.16 | 124,428 | +4.01(+0.71%) |
Jul 30, 2024 | 555.75 | 566.23 | 555.75 | 566.15 | 122,262 | +11.76(+2.12%) |
Jul 29, 2024 | 549.00 | 557.21 | 549.00 | 554.39 | 120,851 | +5.12(+0.93%) |
Jul 26, 2024 | 544.56 | 553.95 | 541.53 | 549.27 | 132,672 | +8.30(+1.53%) |
Jul 25, 2024 | 535.01 | 568.29 | 534.25 | 540.97 | 225,113 | -6.51(-1.19%) |
Jul 24, 2024 | 543.61 | 548.93 | 539.06 | 547.48 | 170,077 | +6.17(+1.14%) |
Jul 23, 2024 | 542.16 | 542.90 | 540.65 | 541.31 | 66,533 | -0.85(-0.16%) |
Jul 22, 2024 | 543.15 | 549.25 | 540.04 | 542.16 | 114,981 | -0.84(-0.15%) |
Jul 19, 2024 | 545.10 | 546.92 | 542.18 | 543.00 | 70,422 | +0.91(+0.17%) |
Jul 18, 2024 | 547.00 | 552.43 | 537.98 | 542.09 | 102,284 | -7.12(-1.30%) |
Jul 17, 2024 | 546.34 | 555.41 | 545.00 | 549.21 | 106,606 | +3.07(+0.56%) |
Jul 16, 2024 | 538.95 | 547.97 | 537.34 | 546.14 | 185,337 | +9.02(+1.68%) |
Jul 15, 2024 | 537.71 | 546.70 | 537.12 | 537.12 | 58,450 | -0.75(-0.14%) |
Jul 12, 2024 | 538.77 | 544.26 | 536.05 | 537.87 | 112,982 | +2.36(+0.44%) |
Jul 11, 2024 | 530.89 | 539.82 | 530.89 | 535.51 | 117,777 | +7.51(+1.42%) |
Jul 10, 2024 | 526.71 | 529.98 | 525.36 | 528.00 | 64,125 | +0.18(+0.03%) |
Jul 09, 2024 | 532.89 | 538.74 | 525.64 | 527.82 | 60,173 | -6.45(-1.21%) |
Jul 08, 2024 | 538.02 | 538.79 | 533.92 | 534.27 | 85,140 | -3.75(-0.70%) |
Jul 05, 2024 | 538.88 | 539.69 | 536.09 | 538.02 | 56,531 | -1.98(-0.37%) |
Jul 03, 2024 | 541.93 | 541.93 | 539.14 | 540.00 | 76,198 | -1.68(-0.31%) |
Jul 02, 2024 | 541.71 | 543.46 | 537.35 | 541.68 | 110,155 | +2.14(+0.40%) |
Jul 01, 2024 | 544.93 | 548.04 | 538.78 | 539.54 | 57,604 | -3.04(-0.56%) |
Jun 28, 2024 | 546.77 | 546.77 | 536.81 | 542.58 | 315,282 | -2.36(-0.43%) |
Jun 27, 2024 | 543.23 | 544.95 | 537.26 | 544.94 | 59,460 | +3.71(+0.69%) |
Jun 26, 2024 | 537.30 | 542.85 | 535.86 | 541.23 | 68,664 | +3.48(+0.65%) |
Jun 25, 2024 | 540.84 | 540.84 | 534.67 | 537.75 | 65,776 | -3.52(-0.65%) |
Jun 24, 2024 | 542.87 | 547.21 | 540.51 | 541.27 | 57,485 | -1.20(-0.22%) |
Jun 21, 2024 | 535.29 | 543.08 | 534.31 | 542.47 | 199,386 | +9.03(+1.69%) |
Jun 20, 2024 | 529.84 | 538.30 | 529.84 | 533.44 | 64,065 | +1.02(+0.19%) |
Jun 18, 2024 | 537.26 | 540.46 | 531.01 | 532.42 | 69,006 | -6.62(-1.23%) |
Jun 17, 2024 | 535.83 | 539.14 | 535.20 | 539.04 | 72,648 | +0.28(+0.05%) |
Jun 14, 2024 | 536.67 | 539.11 | 532.28 | 538.76 | 101,184 | +0.33(+0.06%) |
Jun 13, 2024 | 539.07 | 539.07 | 534.63 | 538.43 | 73,568 | -2.83(-0.52%) |
Jun 12, 2024 | 543.24 | 543.24 | 536.37 | 541.26 | 80,893 | +2.74(+0.51%) |
Jun 11, 2024 | 544.83 | 544.83 | 535.88 | 538.52 | 84,511 | -6.31(-1.16%) |
Jun 10, 2024 | 539.99 | 546.37 | 533.78 | 544.83 | 98,934 | +1.17(+0.22%) |
Jun 07, 2024 | 542.86 | 545.70 | 542.34 | 543.66 | 56,430 | -0.51(-0.09%) |
Jun 06, 2024 | 548.87 | 556.92 | 533.59 | 544.17 | 154,087 | -6.92(-1.26%) |
Jun 05, 2024 | 551.76 | 555.07 | 546.73 | 551.09 | 76,425 | +2.18(+0.40%) |
Jun 04, 2024 | 550.87 | 551.26 | 547.75 | 548.91 | 52,689 | -0.42(-0.08%) |