Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 606.77 | 607.70 | 600.56 | 606.12 | 777,277 | +2.26(+0.37%) |
Aug 22, 2024 | 613.17 | 613.70 | 602.00 | 603.86 | 1,143,484 | -6.31(-1.03%) |
Aug 21, 2024 | 615.00 | 618.12 | 609.00 | 610.17 | 965,575 | -4.37(-0.71%) |
Aug 20, 2024 | 609.92 | 614.80 | 608.33 | 614.54 | 1,075,478 | +6.94(+1.14%) |
Aug 19, 2024 | 604.19 | 610.88 | 603.95 | 607.60 | 959,414 | +3.62(+0.60%) |
Aug 16, 2024 | 601.79 | 606.58 | 599.59 | 603.98 | 1,076,199 | +0.29(+0.05%) |
Aug 15, 2024 | 605.52 | 608.62 | 599.98 | 603.69 | 1,241,067 | +1.59(+0.26%) |
Aug 14, 2024 | 602.09 | 603.47 | 595.80 | 602.10 | 1,130,506 | -2.11(-0.35%) |
Aug 13, 2024 | 599.98 | 605.57 | 599.46 | 604.21 | 1,042,542 | +5.14(+0.86%) |
Aug 12, 2024 | 596.26 | 599.53 | 591.59 | 599.07 | 1,164,023 | +2.89(+0.48%) |
Aug 09, 2024 | 600.00 | 601.35 | 593.88 | 596.18 | 963,808 | -3.86(-0.64%) |
Aug 08, 2024 | 589.74 | 601.14 | 587.50 | 600.04 | 1,116,710 | +12.67(+2.16%) |
Aug 07, 2024 | 600.97 | 601.78 | 585.68 | 587.37 | 1,694,965 | -14.65(-2.43%) |
Aug 06, 2024 | 600.26 | 612.88 | 596.61 | 602.02 | 1,316,882 | +3.99(+0.67%) |
Aug 05, 2024 | 607.54 | 611.37 | 592.81 | 598.03 | 2,116,985 | -17.66(-2.87%) |
Aug 02, 2024 | 621.95 | 622.00 | 605.47 | 615.69 | 1,567,284 | -6.08(-0.98%) |
Aug 01, 2024 | 616.40 | 622.30 | 612.87 | 621.77 | 1,458,928 | +8.43(+1.37%) |
Jul 31, 2024 | 614.23 | 620.63 | 609.29 | 613.34 | 1,702,277 | -1.72(-0.28%) |
Jul 30, 2024 | 609.81 | 615.74 | 602.85 | 615.06 | 1,627,102 | +10.94(+1.81%) |
Jul 29, 2024 | 604.25 | 607.81 | 595.20 | 604.12 | 1,621,857 | -3.02(-0.50%) |
Jul 26, 2024 | 600.85 | 614.65 | 599.30 | 607.14 | 2,715,367 | +12.64(+2.13%) |
Jul 25, 2024 | 576.14 | 603.82 | 572.13 | 594.50 | 3,625,260 | +19.77(+3.44%) |
Jul 24, 2024 | 552.92 | 575.25 | 552.65 | 574.73 | 2,857,490 | +22.49(+4.07%) |
Jul 23, 2024 | 570.97 | 572.09 | 550.67 | 552.24 | 2,005,258 | +5.82(+1.07%) |
Jul 22, 2024 | 540.67 | 547.12 | 535.98 | 546.42 | 1,163,693 | +12.07(+2.26%) |
Jul 19, 2024 | 541.15 | 542.23 | 531.48 | 534.35 | 1,667,270 | -6.27(-1.16%) |
Jul 18, 2024 | 551.69 | 557.16 | 537.77 | 540.62 | 1,745,035 | -14.44(-2.60%) |
Jul 17, 2024 | 553.00 | 559.96 | 550.85 | 555.06 | 1,131,161 | -0.36(-0.06%) |
Jul 16, 2024 | 549.24 | 555.77 | 547.72 | 555.42 | 1,122,103 | +10.74(+1.97%) |
Jul 15, 2024 | 546.59 | 549.68 | 542.99 | 544.68 | 1,326,051 | -3.41(-0.62%) |
Jul 12, 2024 | 542.69 | 551.66 | 540.86 | 548.09 | 945,211 | +5.40(+1.00%) |
Jul 11, 2024 | 539.76 | 548.63 | 537.87 | 542.69 | 1,403,939 | +5.82(+1.08%) |
Jul 10, 2024 | 533.25 | 537.00 | 528.82 | 536.87 | 1,976,235 | +5.01(+0.94%) |
Jul 09, 2024 | 538.09 | 538.33 | 528.37 | 531.86 | 1,567,524 | -4.43(-0.83%) |
Jul 08, 2024 | 541.45 | 543.02 | 535.43 | 536.29 | 1,140,097 | -3.81(-0.71%) |
Jul 05, 2024 | 538.65 | 540.16 | 533.85 | 540.10 | 1,233,258 | +4.49(+0.84%) |
Jul 03, 2024 | 533.00 | 539.81 | 532.43 | 535.61 | 908,368 | +1.68(+0.31%) |
Jul 02, 2024 | 539.31 | 541.59 | 533.46 | 533.93 | 1,316,357 | -7.79(-1.44%) |
Jul 01, 2024 | 553.45 | 557.57 | 533.71 | 541.72 | 1,460,406 | -11.28(-2.04%) |
Jun 28, 2024 | 552.93 | 558.27 | 545.63 | 553.00 | 6,150,887 | +2.22(+0.40%) |
Jun 27, 2024 | 556.72 | 558.26 | 549.23 | 550.78 | 1,507,125 | -7.39(-1.32%) |
Jun 26, 2024 | 556.80 | 561.38 | 554.84 | 558.17 | 1,091,356 | +1.65(+0.30%) |
Jun 25, 2024 | 564.84 | 568.34 | 556.19 | 556.52 | 1,944,219 | -9.43(-1.67%) |
Jun 24, 2024 | 565.61 | 571.51 | 562.32 | 565.95 | 1,557,606 | +1.35(+0.24%) |
Jun 21, 2024 | 558.71 | 568.59 | 558.11 | 564.60 | 3,233,764 | +7.39(+1.33%) |
Jun 20, 2024 | 560.85 | 560.85 | 551.71 | 557.21 | 3,133,384 | -11.96(-2.10%) |
Jun 18, 2024 | 569.56 | 572.04 | 564.62 | 569.17 | 1,398,082 | +1.17(+0.21%) |
Jun 17, 2024 | 566.45 | 569.30 | 563.75 | 568.00 | 1,318,500 | -4.05(-0.71%) |
Jun 14, 2024 | 572.86 | 573.10 | 566.74 | 572.05 | 1,413,702 | -0.19(-0.03%) |
Jun 13, 2024 | 572.97 | 574.24 | 564.62 | 572.24 | 1,308,347 | -3.06(-0.53%) |
Jun 12, 2024 | 578.87 | 581.57 | 574.21 | 575.30 | 1,398,878 | -0.20(-0.03%) |
Jun 11, 2024 | 578.56 | 579.61 | 573.52 | 575.50 | 1,408,694 | -5.59(-0.96%) |
Jun 10, 2024 | 579.61 | 581.88 | 575.47 | 581.08 | 1,541,590 | +0.39(+0.07%) |
Jun 07, 2024 | 579.12 | 585.55 | 576.69 | 580.69 | 1,232,799 | +1.25(+0.22%) |
Jun 06, 2024 | 574.90 | 581.27 | 571.55 | 579.45 | 1,154,632 | +4.56(+0.79%) |
Jun 05, 2024 | 569.46 | 575.19 | 566.33 | 574.89 | 896,735 | +5.61(+0.98%) |
Jun 04, 2024 | 570.40 | 573.36 | 564.86 | 569.28 | 1,053,188 | +0.09(+0.02%) |