Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 575.65 | 582.12 | 573.49 | 580.01 | 420,333 | +10.15(+1.78%) |
Aug 22, 2024 | 585.04 | 586.17 | 569.31 | 569.86 | 621,571 | -12.18(-2.09%) |
Aug 21, 2024 | 578.89 | 583.94 | 577.58 | 582.04 | 332,312 | +3.29(+0.57%) |
Aug 20, 2024 | 579.62 | 582.39 | 575.71 | 578.75 | 397,762 | -1.94(-0.33%) |
Aug 19, 2024 | 572.00 | 580.69 | 568.85 | 580.69 | 501,274 | +7.98(+1.39%) |
Aug 16, 2024 | 569.26 | 573.96 | 567.28 | 572.71 | 375,898 | +1.32(+0.23%) |
Aug 15, 2024 | 563.55 | 571.89 | 563.00 | 571.39 | 435,387 | +14.97(+2.69%) |
Aug 14, 2024 | 557.07 | 559.14 | 549.92 | 556.42 | 419,216 | +2.44(+0.44%) |
Aug 13, 2024 | 543.85 | 554.12 | 543.85 | 553.98 | 620,674 | +15.56(+2.89%) |
Aug 12, 2024 | 537.06 | 542.77 | 534.50 | 538.42 | 377,797 | +2.78(+0.52%) |
Aug 09, 2024 | 531.17 | 537.63 | 528.88 | 535.64 | 422,772 | +3.39(+0.64%) |
Aug 08, 2024 | 524.01 | 533.43 | 516.04 | 532.25 | 409,709 | +17.82(+3.46%) |
Aug 07, 2024 | 530.54 | 535.22 | 513.59 | 514.43 | 656,787 | -6.05(-1.16%) |
Aug 06, 2024 | 519.78 | 530.08 | 513.30 | 520.48 | 746,326 | +5.12(+0.99%) |
Aug 05, 2024 | 495.07 | 525.05 | 494.12 | 515.36 | 1,403,154 | -18.69(-3.50%) |
Aug 02, 2024 | 534.96 | 539.02 | 527.25 | 534.05 | 805,190 | -13.43(-2.45%) |
Aug 01, 2024 | 567.42 | 572.42 | 542.97 | 547.48 | 665,508 | -20.53(-3.61%) |
Jul 31, 2024 | 563.62 | 570.85 | 560.01 | 568.01 | 424,752 | +19.20(+3.50%) |
Jul 30, 2024 | 561.69 | 562.78 | 544.21 | 548.81 | 453,264 | -10.68(-1.91%) |
Jul 29, 2024 | 565.96 | 568.01 | 557.91 | 559.49 | 418,795 | -2.07(-0.37%) |
Jul 26, 2024 | 563.03 | 565.92 | 558.34 | 561.56 | 473,054 | +6.57(+1.18%) |
Jul 25, 2024 | 559.51 | 568.23 | 547.26 | 554.99 | 664,390 | -5.27(-0.94%) |
Jul 24, 2024 | 576.49 | 578.00 | 558.54 | 560.26 | 723,626 | -22.89(-3.93%) |
Jul 23, 2024 | 582.48 | 587.87 | 581.29 | 583.15 | 406,242 | -1.08(-0.18%) |
Jul 22, 2024 | 579.73 | 584.52 | 576.53 | 584.23 | 441,564 | +11.41(+1.99%) |
Jul 19, 2024 | 578.11 | 580.76 | 571.58 | 572.82 | 408,684 | -6.88(-1.19%) |
Jul 18, 2024 | 587.33 | 587.88 | 573.90 | 579.70 | 1,188,942 | -3.03(-0.52%) |
Jul 17, 2024 | 591.00 | 592.06 | 581.96 | 582.73 | 762,907 | -21.78(-3.60%) |
Jul 16, 2024 | 605.76 | 606.38 | 599.28 | 604.51 | 421,758 | +0.73(+0.12%) |
Jul 15, 2024 | 605.50 | 609.15 | 600.79 | 603.78 | 598,931 | +3.08(+0.51%) |
Jul 12, 2024 | 596.55 | 606.01 | 595.00 | 600.70 | 690,477 | +5.54(+0.93%) |
Jul 11, 2024 | 608.54 | 608.54 | 592.54 | 595.16 | 724,189 | -11.69(-1.93%) |
Jul 10, 2024 | 602.18 | 607.13 | 599.93 | 606.85 | 396,021 | +8.22(+1.37%) |
Jul 09, 2024 | 602.29 | 603.05 | 595.73 | 598.63 | 388,937 | -1.28(-0.21%) |
Jul 08, 2024 | 597.98 | 600.52 | 596.50 | 599.91 | 489,522 | +4.00(+0.67%) |
Jul 05, 2024 | 593.45 | 597.44 | 591.97 | 595.91 | 512,873 | +3.02(+0.51%) |
Jul 03, 2024 | 585.60 | 593.01 | 585.45 | 592.89 | 378,325 | +6.77(+1.16%) |
Jul 02, 2024 | 578.93 | 586.12 | 578.51 | 586.12 | 366,714 | +3.87(+0.66%) |
Jul 01, 2024 | 578.03 | 583.09 | 570.92 | 582.25 | 590,793 | +5.66(+0.98%) |
Jun 28, 2024 | 580.30 | 586.11 | 576.00 | 576.59 | 380,444 | -0.21(-0.04%) |
Jun 27, 2024 | 575.49 | 578.96 | 574.86 | 576.80 | 498,067 | +1.15(+0.20%) |
Jun 26, 2024 | 574.39 | 577.18 | 572.07 | 575.65 | 565,677 | +1.15(+0.20%) |
Jun 25, 2024 | 569.57 | 574.65 | 567.68 | 574.50 | 310,284 | +8.11(+1.43%) |
Jun 24, 2024 | 573.78 | 575.23 | 566.19 | 566.39 | 526,729 | -10.59(-1.83%) |
Jun 21, 2024 | 578.30 | 581.38 | 572.97 | 576.98 | 483,936 | -3.01(-0.52%) |
Jun 20, 2024 | 592.02 | 592.32 | 577.45 | 579.98 | 617,579 | -8.06(-1.37%) |
Jun 18, 2024 | 586.24 | 589.41 | 584.92 | 588.04 | 466,973 | +2.35(+0.40%) |
Jun 17, 2024 | 580.13 | 587.89 | 577.66 | 585.70 | 418,342 | +7.05(+1.22%) |
Jun 14, 2024 | 575.68 | 578.99 | 574.33 | 578.65 | 389,856 | +2.24(+0.39%) |
Jun 13, 2024 | 578.23 | 579.38 | 572.55 | 576.41 | 408,889 | +5.64(+0.99%) |
Jun 12, 2024 | 565.44 | 576.59 | 564.82 | 570.77 | 441,072 | +12.01(+2.15%) |
Jun 11, 2024 | 549.91 | 558.75 | 549.09 | 558.75 | 480,896 | +7.73(+1.40%) |
Jun 10, 2024 | 546.81 | 552.64 | 546.27 | 551.02 | 323,330 | +1.90(+0.35%) |
Jun 07, 2024 | 548.28 | 550.96 | 546.00 | 549.12 | 292,555 | -0.04(-0.01%) |
Jun 06, 2024 | 552.29 | 553.25 | 547.23 | 549.16 | 383,339 | -1.56(-0.28%) |
Jun 05, 2024 | 542.27 | 551.17 | 541.11 | 550.72 | 492,490 | +13.68(+2.55%) |
Jun 04, 2024 | 536.29 | 537.99 | 533.09 | 537.04 | 312,127 | +0.33(+0.06%) |