Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 545.00 | 549.74 | 543.00 | 545.96 | 429,058 | +2.64(+0.49%) |
Aug 22, 2024 | 543.00 | 545.19 | 538.02 | 543.32 | 549,406 | +0.98(+0.18%) |
Aug 21, 2024 | 543.45 | 545.47 | 541.30 | 542.34 | 558,687 | -0.70(-0.13%) |
Aug 20, 2024 | 544.30 | 546.80 | 541.50 | 543.04 | 510,368 | -0.35(-0.06%) |
Aug 19, 2024 | 544.13 | 546.63 | 542.16 | 543.39 | 880,183 | -0.31(-0.06%) |
Aug 16, 2024 | 541.97 | 546.33 | 538.12 | 543.70 | 910,168 | +1.98(+0.37%) |
Aug 15, 2024 | 540.27 | 542.51 | 537.71 | 541.72 | 857,582 | +2.50(+0.46%) |
Aug 14, 2024 | 531.25 | 539.71 | 531.25 | 539.22 | 806,717 | +7.57(+1.42%) |
Aug 13, 2024 | 527.19 | 532.20 | 526.54 | 531.65 | 448,688 | +5.80(+1.10%) |
Aug 12, 2024 | 531.61 | 531.61 | 525.32 | 525.85 | 605,486 | -6.22(-1.17%) |
Aug 09, 2024 | 524.99 | 532.97 | 522.75 | 532.07 | 664,154 | +5.55(+1.05%) |
Aug 08, 2024 | 519.09 | 530.12 | 518.53 | 526.52 | 611,304 | +5.38(+1.03%) |
Aug 07, 2024 | 521.90 | 530.03 | 519.67 | 521.14 | 731,492 | -2.54(-0.49%) |
Aug 06, 2024 | 523.44 | 531.12 | 520.94 | 523.68 | 848,610 | +0.19(+0.04%) |
Aug 05, 2024 | 531.52 | 533.86 | 519.29 | 523.49 | 1,006,429 | -11.68(-2.18%) |
Aug 02, 2024 | 533.94 | 537.22 | 528.41 | 535.17 | 876,197 | +2.94(+0.55%) |
Aug 01, 2024 | 533.75 | 538.72 | 517.01 | 532.23 | 1,053,611 | +0.20(+0.04%) |
Jul 31, 2024 | 532.78 | 536.50 | 528.86 | 532.03 | 1,128,514 | -4.23(-0.79%) |
Jul 30, 2024 | 530.08 | 542.00 | 530.08 | 536.26 | 1,028,360 | +6.40(+1.21%) |
Jul 29, 2024 | 527.12 | 531.83 | 520.07 | 529.86 | 1,055,410 | +2.36(+0.45%) |
Jul 26, 2024 | 515.93 | 534.22 | 515.79 | 527.50 | 1,434,092 | +13.47(+2.62%) |
Jul 25, 2024 | 517.01 | 525.77 | 511.05 | 514.03 | 943,682 | +1.91(+0.37%) |
Jul 24, 2024 | 504.89 | 514.37 | 503.06 | 512.12 | 1,444,870 | +9.70(+1.93%) |
Jul 23, 2024 | 504.02 | 507.40 | 501.04 | 502.42 | 956,409 | -1.47(-0.29%) |
Jul 22, 2024 | 500.38 | 505.43 | 497.97 | 503.89 | 921,472 | +3.77(+0.75%) |
Jul 19, 2024 | 508.17 | 509.50 | 499.70 | 500.12 | 1,290,484 | -4.60(-0.91%) |
Jul 18, 2024 | 507.38 | 513.74 | 494.17 | 504.72 | 3,225,697 | -16.21(-3.11%) |
Jul 17, 2024 | 526.00 | 530.54 | 509.00 | 520.93 | 4,192,952 | -32.21(-5.82%) |
Jul 16, 2024 | 543.85 | 555.36 | 536.07 | 553.14 | 1,888,045 | +22.48(+4.24%) |
Jul 15, 2024 | 542.43 | 542.46 | 530.03 | 530.66 | 1,486,719 | -4.88(-0.91%) |
Jul 12, 2024 | 536.65 | 537.44 | 530.45 | 535.54 | 960,036 | +1.72(+0.32%) |
Jul 11, 2024 | 531.49 | 534.81 | 529.28 | 533.82 | 896,899 | -0.77(-0.14%) |
Jul 10, 2024 | 528.63 | 534.70 | 527.46 | 534.59 | 632,745 | +5.35(+1.01%) |
Jul 09, 2024 | 527.20 | 531.62 | 522.84 | 529.24 | 644,602 | +2.69(+0.51%) |
Jul 08, 2024 | 530.81 | 532.32 | 526.07 | 526.55 | 658,859 | -3.76(-0.71%) |
Jul 05, 2024 | 530.31 | 531.03 | 522.83 | 530.31 | 785,336 | -0.08(-0.02%) |
Jul 03, 2024 | 539.87 | 539.87 | 524.97 | 530.39 | 656,209 | -5.53(-1.03%) |
Jul 02, 2024 | 534.40 | 538.40 | 530.90 | 535.92 | 1,035,388 | +1.37(+0.26%) |
Jul 01, 2024 | 541.38 | 546.57 | 530.22 | 534.55 | 678,595 | -7.31(-1.35%) |
Jun 28, 2024 | 542.69 | 545.82 | 533.06 | 541.86 | 1,711,419 | +6.09(+1.14%) |
Jun 27, 2024 | 534.79 | 537.18 | 531.72 | 535.77 | 503,885 | +1.45(+0.27%) |
Jun 26, 2024 | 532.90 | 535.71 | 529.03 | 534.32 | 659,645 | -0.97(-0.18%) |
Jun 25, 2024 | 542.38 | 542.38 | 531.68 | 535.29 | 463,564 | -6.42(-1.19%) |
Jun 24, 2024 | 539.64 | 542.42 | 535.48 | 541.71 | 651,222 | +7.29(+1.36%) |
Jun 21, 2024 | 534.60 | 536.11 | 529.17 | 534.42 | 1,887,867 | -0.37(-0.07%) |
Jun 20, 2024 | 528.04 | 535.68 | 525.12 | 534.79 | 843,884 | +7.48(+1.42%) |
Jun 18, 2024 | 535.00 | 535.89 | 526.70 | 527.31 | 688,559 | -7.07(-1.32%) |
Jun 17, 2024 | 530.26 | 534.73 | 529.20 | 534.38 | 668,486 | -0.43(-0.08%) |
Jun 14, 2024 | 536.76 | 538.08 | 531.63 | 534.81 | 584,313 | -3.94(-0.73%) |
Jun 13, 2024 | 529.78 | 549.99 | 521.78 | 538.75 | 1,458,493 | +8.14(+1.53%) |
Jun 12, 2024 | 537.20 | 538.00 | 522.98 | 530.61 | 1,282,250 | -6.32(-1.18%) |
Jun 11, 2024 | 535.55 | 537.75 | 533.51 | 536.93 | 597,471 | +0.68(+0.13%) |
Jun 10, 2024 | 538.19 | 541.22 | 531.68 | 536.25 | 671,005 | -1.06(-0.20%) |
Jun 07, 2024 | 540.64 | 544.25 | 537.00 | 537.31 | 744,635 | -2.09(-0.39%) |
Jun 06, 2024 | 538.72 | 540.76 | 536.17 | 539.40 | 616,903 | +1.03(+0.19%) |
Jun 05, 2024 | 543.29 | 543.29 | 531.18 | 538.38 | 652,810 | -0.42(-0.08%) |
Jun 04, 2024 | 540.67 | 542.15 | 535.91 | 538.79 | 1,250,306 | -2.28(-0.42%) |