Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 495.71 | 497.54 | 487.60 | 488.13 | 255,571 | -3.60(-0.73%) |
Aug 22, 2024 | 497.39 | 497.94 | 489.51 | 491.73 | 252,508 | -3.26(-0.66%) |
Aug 21, 2024 | 495.82 | 497.22 | 491.03 | 494.99 | 303,481 | +0.98(+0.20%) |
Aug 20, 2024 | 496.99 | 503.60 | 492.73 | 494.01 | 334,435 | -2.98(-0.60%) |
Aug 19, 2024 | 493.80 | 498.34 | 489.42 | 496.99 | 366,441 | +4.73(+0.96%) |
Aug 16, 2024 | 483.47 | 495.63 | 479.72 | 492.26 | 590,425 | +6.74(+1.39%) |
Aug 15, 2024 | 479.85 | 491.30 | 474.19 | 485.52 | 616,190 | +10.58(+2.23%) |
Aug 14, 2024 | 485.51 | 485.73 | 466.76 | 474.94 | 542,667 | -12.88(-2.64%) |
Aug 13, 2024 | 483.00 | 492.08 | 483.00 | 487.82 | 531,497 | +7.89(+1.64%) |
Aug 12, 2024 | 481.31 | 483.89 | 477.25 | 479.93 | 326,062 | -2.91(-0.60%) |
Aug 09, 2024 | 482.41 | 486.90 | 476.99 | 482.84 | 354,044 | -1.07(-0.22%) |
Aug 08, 2024 | 469.27 | 484.38 | 467.02 | 483.91 | 515,222 | +16.84(+3.61%) |
Aug 07, 2024 | 471.75 | 486.54 | 464.99 | 467.07 | 648,661 | -2.30(-0.49%) |
Aug 06, 2024 | 465.00 | 489.25 | 465.00 | 469.37 | 1,132,860 | +14.29(+3.14%) |
Aug 05, 2024 | 459.00 | 463.13 | 446.28 | 455.08 | 1,134,041 | -13.55(-2.89%) |
Aug 02, 2024 | 476.21 | 481.85 | 457.80 | 468.63 | 827,685 | -9.21(-1.93%) |
Aug 01, 2024 | 475.33 | 487.48 | 473.93 | 477.84 | 506,978 | +1.72(+0.36%) |
Jul 31, 2024 | 477.00 | 484.40 | 472.64 | 476.12 | 557,540 | +1.43(+0.30%) |
Jul 30, 2024 | 475.00 | 481.86 | 470.76 | 474.69 | 557,645 | +2.06(+0.44%) |
Jul 29, 2024 | 469.71 | 473.11 | 458.00 | 472.63 | 763,194 | +2.92(+0.62%) |
Jul 26, 2024 | 476.23 | 476.23 | 467.80 | 469.71 | 588,415 | -0.97(-0.21%) |
Jul 25, 2024 | 476.11 | 484.23 | 469.84 | 470.68 | 591,299 | -0.66(-0.14%) |
Jul 24, 2024 | 469.78 | 478.48 | 463.94 | 471.34 | 671,841 | +0.93(+0.20%) |
Jul 23, 2024 | 477.91 | 479.34 | 469.93 | 470.41 | 398,562 | -4.88(-1.03%) |
Jul 22, 2024 | 474.90 | 479.30 | 466.98 | 475.29 | 576,562 | +7.09(+1.51%) |
Jul 19, 2024 | 475.56 | 476.22 | 462.71 | 468.20 | 750,302 | -2.54(-0.54%) |
Jul 18, 2024 | 489.03 | 490.00 | 468.04 | 470.74 | 748,271 | -25.73(-5.18%) |
Jul 17, 2024 | 497.81 | 516.96 | 491.77 | 496.47 | 627,659 | -3.05(-0.61%) |
Jul 16, 2024 | 484.03 | 502.32 | 483.93 | 499.52 | 795,405 | +16.82(+3.48%) |
Jul 15, 2024 | 490.80 | 491.36 | 481.40 | 482.70 | 418,149 | -10.04(-2.04%) |
Jul 12, 2024 | 490.88 | 500.23 | 488.34 | 492.74 | 351,816 | +4.96(+1.02%) |
Jul 11, 2024 | 486.18 | 494.69 | 486.18 | 487.78 | 409,404 | +4.39(+0.91%) |
Jul 10, 2024 | 478.53 | 483.70 | 470.96 | 483.39 | 328,159 | +5.50(+1.15%) |
Jul 09, 2024 | 482.73 | 483.00 | 476.83 | 477.89 | 292,475 | -5.84(-1.21%) |
Jul 08, 2024 | 486.46 | 487.32 | 481.53 | 483.73 | 224,962 | -2.27(-0.47%) |
Jul 05, 2024 | 476.26 | 488.89 | 475.31 | 486.00 | 381,823 | +8.51(+1.78%) |
Jul 03, 2024 | 475.91 | 479.77 | 472.67 | 477.49 | 297,174 | +0.26(+0.05%) |
Jul 02, 2024 | 477.27 | 480.81 | 473.08 | 477.23 | 414,097 | +0.83(+0.17%) |
Jul 01, 2024 | 486.44 | 490.70 | 474.45 | 476.40 | 435,980 | -10.80(-2.22%) |
Jun 28, 2024 | 493.76 | 496.25 | 484.93 | 487.20 | 863,807 | -6.76(-1.37%) |
Jun 27, 2024 | 487.44 | 494.16 | 485.18 | 493.96 | 350,185 | +5.35(+1.09%) |
Jun 26, 2024 | 489.42 | 492.72 | 486.92 | 488.61 | 394,943 | -2.47(-0.50%) |
Jun 25, 2024 | 493.49 | 495.35 | 487.44 | 491.08 | 718,318 | -0.41(-0.08%) |
Jun 24, 2024 | 494.40 | 496.35 | 487.90 | 491.49 | 703,870 | -4.24(-0.86%) |
Jun 21, 2024 | 497.72 | 500.61 | 490.00 | 495.73 | 1,221,995 | -0.23(-0.05%) |
Jun 20, 2024 | 502.13 | 502.13 | 493.78 | 495.96 | 752,938 | -7.64(-1.52%) |
Jun 18, 2024 | 501.08 | 504.76 | 497.88 | 503.60 | 621,866 | -0.73(-0.14%) |
Jun 17, 2024 | 500.16 | 504.94 | 495.54 | 504.33 | 509,809 | +0.33(+0.07%) |
Jun 14, 2024 | 504.13 | 508.90 | 500.52 | 504.00 | 386,651 | -2.12(-0.42%) |
Jun 13, 2024 | 511.13 | 512.70 | 488.73 | 506.12 | 463,046 | -8.16(-1.59%) |
Jun 12, 2024 | 512.00 | 521.52 | 509.47 | 514.28 | 414,196 | +8.08(+1.60%) |
Jun 11, 2024 | 506.54 | 508.02 | 501.52 | 506.20 | 348,756 | -2.06(-0.41%) |
Jun 10, 2024 | 492.74 | 511.92 | 492.74 | 508.26 | 564,890 | +10.75(+2.16%) |
Jun 07, 2024 | 494.44 | 501.19 | 493.20 | 497.51 | 380,919 | -0.33(-0.07%) |
Jun 06, 2024 | 492.49 | 502.51 | 490.31 | 497.84 | 486,406 | +2.00(+0.40%) |
Jun 05, 2024 | 495.07 | 498.60 | 493.00 | 495.84 | 428,426 | +4.78(+0.97%) |
Jun 04, 2024 | 491.25 | 492.00 | 483.01 | 491.06 | 775,891 | -1.37(-0.28%) |