Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 576.14 | 576.32 | 567.02 | 571.73 | 203,128 | -0.95(-0.17%) |
Aug 22, 2024 | 581.14 | 581.37 | 570.89 | 572.68 | 145,516 | -8.51(-1.46%) |
Aug 21, 2024 | 576.34 | 581.24 | 576.34 | 581.19 | 180,474 | +4.56(+0.79%) |
Aug 20, 2024 | 580.88 | 584.58 | 575.91 | 576.63 | 199,164 | -2.95(-0.51%) |
Aug 19, 2024 | 584.00 | 585.75 | 579.04 | 579.58 | 168,948 | -4.59(-0.79%) |
Aug 16, 2024 | 580.54 | 584.24 | 578.83 | 584.17 | 177,595 | +2.16(+0.37%) |
Aug 15, 2024 | 581.59 | 582.30 | 578.24 | 582.01 | 175,512 | +0.83(+0.14%) |
Aug 14, 2024 | 578.32 | 584.89 | 577.84 | 581.18 | 130,396 | +1.90(+0.33%) |
Aug 13, 2024 | 581.42 | 581.88 | 576.56 | 579.28 | 158,002 | -0.48(-0.08%) |
Aug 12, 2024 | 575.99 | 580.34 | 570.84 | 579.76 | 200,915 | +4.53(+0.79%) |
Aug 09, 2024 | 577.96 | 578.34 | 572.22 | 575.23 | 132,439 | -4.29(-0.74%) |
Aug 08, 2024 | 571.27 | 580.40 | 567.74 | 579.52 | 186,088 | +11.04(+1.94%) |
Aug 07, 2024 | 569.21 | 578.94 | 565.21 | 568.48 | 223,996 | -2.15(-0.38%) |
Aug 06, 2024 | 566.17 | 579.56 | 566.17 | 570.63 | 212,111 | +1.62(+0.28%) |
Aug 05, 2024 | 560.57 | 575.76 | 555.34 | 569.01 | 297,141 | -6.80(-1.18%) |
Aug 02, 2024 | 563.50 | 575.86 | 557.16 | 575.81 | 271,756 | +6.10(+1.07%) |
Aug 01, 2024 | 566.64 | 572.23 | 560.14 | 569.71 | 236,211 | +1.60(+0.28%) |
Jul 31, 2024 | 574.79 | 574.79 | 565.01 | 568.11 | 342,447 | -6.44(-1.12%) |
Jul 30, 2024 | 579.68 | 580.60 | 568.56 | 574.55 | 300,571 | -2.44(-0.42%) |
Jul 29, 2024 | 584.35 | 588.04 | 575.37 | 576.99 | 487,121 | -13.66(-2.31%) |
Jul 26, 2024 | 570.91 | 593.50 | 569.25 | 590.65 | 586,307 | +26.31(+4.66%) |
Jul 25, 2024 | 528.06 | 572.80 | 526.79 | 564.34 | 622,653 | +48.54(+9.41%) |
Jul 24, 2024 | 525.45 | 525.57 | 515.79 | 515.80 | 294,406 | -10.57(-2.01%) |
Jul 23, 2024 | 529.19 | 533.46 | 526.26 | 526.37 | 200,611 | -2.72(-0.51%) |
Jul 22, 2024 | 526.65 | 531.07 | 524.50 | 529.09 | 184,846 | +4.76(+0.91%) |
Jul 19, 2024 | 528.88 | 528.88 | 520.71 | 524.33 | 153,625 | -1.58(-0.30%) |
Jul 18, 2024 | 528.64 | 533.81 | 525.40 | 525.91 | 211,345 | -2.12(-0.40%) |
Jul 17, 2024 | 526.90 | 531.57 | 525.82 | 528.03 | 259,968 | -0.89(-0.17%) |
Jul 16, 2024 | 521.65 | 528.95 | 517.90 | 528.92 | 155,206 | +8.01(+1.54%) |
Jul 15, 2024 | 525.00 | 527.71 | 520.18 | 520.91 | 186,680 | -2.17(-0.41%) |
Jul 12, 2024 | 515.46 | 525.56 | 514.50 | 523.08 | 265,327 | +8.77(+1.71%) |
Jul 11, 2024 | 515.00 | 521.14 | 509.19 | 514.31 | 197,753 | +2.43(+0.47%) |
Jul 10, 2024 | 509.37 | 512.16 | 503.54 | 511.88 | 179,909 | +3.02(+0.59%) |
Jul 09, 2024 | 512.75 | 512.75 | 504.91 | 508.86 | 149,922 | -2.62(-0.51%) |
Jul 08, 2024 | 513.00 | 514.43 | 507.31 | 511.48 | 144,439 | -1.94(-0.38%) |
Jul 05, 2024 | 509.03 | 513.46 | 506.95 | 513.42 | 178,005 | +4.86(+0.96%) |
Jul 03, 2024 | 507.28 | 514.38 | 504.95 | 508.56 | 111,288 | -0.44(-0.09%) |
Jul 02, 2024 | 501.98 | 519.44 | 501.98 | 509.00 | 192,758 | +9.48(+1.90%) |
Jul 01, 2024 | 502.79 | 502.79 | 495.21 | 499.52 | 258,679 | -3.26(-0.65%) |
Jun 28, 2024 | 498.93 | 506.07 | 497.12 | 502.78 | 665,137 | +8.97(+1.82%) |
Jun 27, 2024 | 488.63 | 497.43 | 485.00 | 493.81 | 257,755 | +5.18(+1.06%) |
Jun 26, 2024 | 486.02 | 491.26 | 484.05 | 488.63 | 149,770 | +0.39(+0.08%) |
Jun 25, 2024 | 492.95 | 494.60 | 485.17 | 488.24 | 194,662 | -3.33(-0.68%) |
Jun 24, 2024 | 488.51 | 495.24 | 486.41 | 491.57 | 265,680 | +2.43(+0.50%) |
Jun 21, 2024 | 479.96 | 489.64 | 476.42 | 489.14 | 1,028,456 | +10.10(+2.11%) |
Jun 20, 2024 | 474.16 | 479.22 | 469.66 | 479.04 | 259,613 | +6.14(+1.30%) |
Jun 18, 2024 | 465.68 | 473.23 | 463.84 | 472.90 | 234,747 | +5.63(+1.20%) |
Jun 17, 2024 | 465.98 | 468.19 | 458.50 | 467.27 | 385,492 | -4.52(-0.96%) |
Jun 14, 2024 | 472.57 | 475.05 | 470.41 | 471.79 | 170,008 | -2.70(-0.57%) |
Jun 13, 2024 | 477.59 | 480.15 | 471.05 | 474.49 | 224,192 | -4.09(-0.85%) |
Jun 12, 2024 | 486.63 | 490.06 | 477.93 | 478.58 | 344,874 | -3.39(-0.70%) |
Jun 11, 2024 | 476.00 | 483.35 | 476.00 | 481.97 | 275,032 | +4.95(+1.04%) |
Jun 10, 2024 | 480.90 | 483.13 | 476.86 | 477.02 | 204,176 | -4.82(-1.00%) |
Jun 07, 2024 | 481.50 | 484.24 | 480.22 | 481.84 | 148,839 | +0.42(+0.09%) |
Jun 06, 2024 | 486.35 | 490.25 | 480.78 | 481.42 | 133,229 | -2.41(-0.50%) |
Jun 05, 2024 | 480.60 | 484.27 | 478.52 | 483.83 | 133,431 | +4.73(+0.99%) |
Jun 04, 2024 | 473.12 | 480.56 | 467.89 | 479.10 | 167,495 | +4.91(+1.04%) |