Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 498.73 | 503.79 | 495.51 | 503.07 | 289,112 | +6.20(+1.25%) |
Aug 22, 2024 | 496.16 | 505.44 | 494.94 | 496.87 | 597,588 | +1.58(+0.32%) |
Aug 21, 2024 | 488.37 | 499.49 | 485.50 | 495.29 | 261,686 | +7.88(+1.62%) |
Aug 20, 2024 | 499.43 | 500.90 | 484.12 | 487.41 | 689,541 | -9.85(-1.98%) |
Aug 19, 2024 | 498.14 | 502.82 | 496.67 | 497.26 | 364,074 | -0.61(-0.12%) |
Aug 16, 2024 | 488.38 | 498.67 | 487.42 | 497.87 | 480,065 | +8.36(+1.71%) |
Aug 15, 2024 | 489.67 | 494.96 | 485.68 | 489.51 | 473,410 | +5.25(+1.08%) |
Aug 14, 2024 | 482.37 | 486.03 | 477.96 | 484.26 | 527,634 | -0.35(-0.07%) |
Aug 13, 2024 | 471.01 | 484.62 | 471.01 | 484.61 | 594,414 | +15.32(+3.26%) |
Aug 12, 2024 | 476.94 | 476.94 | 463.32 | 469.29 | 505,741 | -3.32(-0.70%) |
Aug 09, 2024 | 474.60 | 482.07 | 460.56 | 472.61 | 600,231 | -3.74(-0.79%) |
Aug 08, 2024 | 490.00 | 493.24 | 462.94 | 476.35 | 1,790,528 | +15.61(+3.39%) |
Aug 07, 2024 | 456.99 | 469.58 | 454.25 | 460.74 | 1,020,133 | +10.65(+2.37%) |
Aug 06, 2024 | 460.89 | 461.00 | 448.46 | 450.09 | 915,955 | -5.37(-1.18%) |
Aug 05, 2024 | 435.00 | 467.22 | 434.84 | 455.46 | 748,875 | -10.20(-2.19%) |
Aug 02, 2024 | 467.26 | 467.70 | 447.69 | 465.66 | 1,076,820 | -16.21(-3.36%) |
Aug 01, 2024 | 500.00 | 504.91 | 476.57 | 481.87 | 604,532 | -15.16(-3.05%) |
Jul 31, 2024 | 495.43 | 500.65 | 492.00 | 497.03 | 551,885 | +9.01(+1.85%) |
Jul 30, 2024 | 498.83 | 501.00 | 482.19 | 488.02 | 664,308 | -10.68(-2.14%) |
Jul 29, 2024 | 494.30 | 500.50 | 491.76 | 498.70 | 627,751 | +5.98(+1.21%) |
Jul 26, 2024 | 498.95 | 501.10 | 491.60 | 492.72 | 930,327 | -3.04(-0.61%) |
Jul 25, 2024 | 477.92 | 500.00 | 470.94 | 495.76 | 1,085,579 | +22.43(+4.74%) |
Jul 24, 2024 | 483.79 | 488.32 | 473.17 | 473.33 | 752,990 | -15.14(-3.10%) |
Jul 23, 2024 | 485.31 | 498.28 | 484.33 | 488.47 | 574,544 | +5.46(+1.13%) |
Jul 22, 2024 | 482.10 | 484.88 | 472.21 | 483.01 | 558,823 | +3.19(+0.66%) |
Jul 19, 2024 | 479.68 | 480.16 | 469.60 | 479.82 | 728,195 | -1.59(-0.33%) |
Jul 18, 2024 | 479.75 | 486.96 | 476.93 | 481.41 | 1,221,856 | +1.05(+0.22%) |
Jul 17, 2024 | 481.21 | 492.79 | 477.44 | 480.36 | 868,730 | -8.45(-1.73%) |
Jul 16, 2024 | 472.27 | 491.31 | 472.14 | 488.81 | 881,562 | +16.92(+3.59%) |
Jul 15, 2024 | 476.00 | 479.48 | 465.23 | 471.89 | 901,216 | -4.24(-0.89%) |
Jul 12, 2024 | 479.36 | 484.99 | 467.41 | 476.13 | 1,885,552 | -13.64(-2.78%) |
Jul 11, 2024 | 504.44 | 510.87 | 483.44 | 489.77 | 1,820,419 | -2.54(-0.52%) |
Jul 10, 2024 | 558.00 | 558.30 | 455.00 | 492.31 | 4,724,514 | -67.90(-12.12%) |
Jul 09, 2024 | 586.16 | 587.45 | 560.12 | 560.21 | 730,139 | -25.95(-4.43%) |
Jul 08, 2024 | 587.00 | 594.75 | 576.50 | 586.16 | 498,209 | -1.09(-0.19%) |
Jul 05, 2024 | 587.65 | 596.25 | 586.67 | 587.25 | 307,757 | -5.06(-0.85%) |
Jul 03, 2024 | 586.34 | 594.66 | 584.88 | 592.31 | 251,501 | +8.17(+1.40%) |
Jul 02, 2024 | 592.80 | 596.15 | 575.58 | 584.14 | 495,052 | -8.44(-1.42%) |
Jul 01, 2024 | 585.00 | 593.35 | 576.74 | 592.58 | 466,221 | +2.79(+0.47%) |
Jun 28, 2024 | 588.61 | 598.33 | 580.26 | 589.79 | 809,443 | +3.78(+0.65%) |
Jun 27, 2024 | 568.00 | 590.50 | 565.55 | 586.01 | 561,935 | +17.49(+3.08%) |
Jun 26, 2024 | 584.31 | 584.31 | 559.40 | 568.52 | 941,409 | -16.69(-2.85%) |
Jun 25, 2024 | 575.06 | 586.81 | 571.73 | 585.21 | 490,351 | +11.61(+2.02%) |
Jun 24, 2024 | 569.50 | 580.49 | 562.62 | 573.60 | 487,674 | -4.83(-0.84%) |
Jun 21, 2024 | 560.00 | 580.64 | 550.91 | 578.43 | 2,162,466 | +21.18(+3.80%) |
Jun 20, 2024 | 561.99 | 563.02 | 552.00 | 557.25 | 773,774 | -4.75(-0.85%) |
Jun 18, 2024 | 559.11 | 573.25 | 553.84 | 562.00 | 587,920 | -8.99(-1.57%) |
Jun 17, 2024 | 578.13 | 581.65 | 570.65 | 570.99 | 444,430 | -13.72(-2.35%) |
Jun 14, 2024 | 572.36 | 587.49 | 569.41 | 584.71 | 466,155 | +17.71(+3.12%) |
Jun 13, 2024 | 592.99 | 598.08 | 566.90 | 567.00 | 775,118 | -24.35(-4.12%) |
Jun 12, 2024 | 596.30 | 604.65 | 588.56 | 591.35 | 559,431 | +2.89(+0.49%) |
Jun 11, 2024 | 596.18 | 599.48 | 584.16 | 588.46 | 501,738 | -7.46(-1.25%) |
Jun 10, 2024 | 596.00 | 600.83 | 593.00 | 595.92 | 625,265 | -0.73(-0.12%) |
Jun 07, 2024 | 595.00 | 598.01 | 591.48 | 596.65 | 320,892 | -1.86(-0.31%) |
Jun 06, 2024 | 600.95 | 611.67 | 597.35 | 598.51 | 411,670 | -7.01(-1.16%) |
Jun 05, 2024 | 614.88 | 617.78 | 598.65 | 605.52 | 471,110 | -3.41(-0.56%) |
Jun 04, 2024 | 606.90 | 615.96 | 604.02 | 608.93 | 686,280 | +11.78(+1.97%) |