Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 456.15 | 461.61 | 454.07 | 455.67 | 297,286 | -2.14(-0.47%) |
Sep 25, 2024 | 465.54 | 465.54 | 455.32 | 457.81 | 312,633 | -5.96(-1.29%) |
Sep 24, 2024 | 469.18 | 469.18 | 461.43 | 463.77 | 245,244 | -4.96(-1.06%) |
Sep 23, 2024 | 466.80 | 471.50 | 465.42 | 468.73 | 310,702 | +2.82(+0.61%) |
Sep 20, 2024 | 465.00 | 470.00 | 457.52 | 465.91 | 583,060 | -3.57(-0.76%) |
Sep 19, 2024 | 464.56 | 475.25 | 451.80 | 469.48 | 670,978 | +22.67(+5.07%) |
Sep 18, 2024 | 448.48 | 450.38 | 444.96 | 446.81 | 437,681 | -1.47(-0.33%) |
Sep 17, 2024 | 455.40 | 457.59 | 448.15 | 448.28 | 467,579 | -5.70(-1.26%) |
Sep 16, 2024 | 447.15 | 457.80 | 446.69 | 453.98 | 477,762 | +8.62(+1.94%) |
Sep 13, 2024 | 441.48 | 446.14 | 439.37 | 445.36 | 422,670 | +5.48(+1.25%) |
Sep 12, 2024 | 438.36 | 440.34 | 432.34 | 439.88 | 274,947 | +2.34(+0.53%) |
Sep 11, 2024 | 439.08 | 439.08 | 425.79 | 437.54 | 508,841 | -3.19(-0.72%) |
Sep 10, 2024 | 428.33 | 441.65 | 427.95 | 440.73 | 469,104 | +11.83(+2.76%) |
Sep 09, 2024 | 426.37 | 429.62 | 422.97 | 428.90 | 426,637 | +4.87(+1.15%) |
Sep 06, 2024 | 427.76 | 430.53 | 421.57 | 424.03 | 226,207 | -2.98(-0.70%) |
Sep 05, 2024 | 431.54 | 431.68 | 424.24 | 427.01 | 241,022 | -3.56(-0.83%) |
Sep 04, 2024 | 428.12 | 434.92 | 426.96 | 430.57 | 325,890 | +3.92(+0.92%) |
Sep 03, 2024 | 416.59 | 429.21 | 416.59 | 426.65 | 485,840 | +3.81(+0.90%) |
Aug 30, 2024 | 417.49 | 423.12 | 414.89 | 422.84 | 406,067 | +6.25(+1.50%) |
Aug 29, 2024 | 415.18 | 417.94 | 414.47 | 416.59 | 145,941 | +4.36(+1.06%) |
Aug 28, 2024 | 410.50 | 414.04 | 409.25 | 412.23 | 254,119 | +1.55(+0.38%) |
Aug 27, 2024 | 407.95 | 411.87 | 407.95 | 410.69 | 238,079 | +1.42(+0.35%) |
Aug 26, 2024 | 410.35 | 414.79 | 408.33 | 409.27 | 170,027 | +1.32(+0.32%) |
Aug 23, 2024 | 410.20 | 411.04 | 406.46 | 407.95 | 207,395 | +0.98(+0.24%) |
Aug 22, 2024 | 411.49 | 411.49 | 405.63 | 406.97 | 167,908 | -4.43(-1.08%) |
Aug 21, 2024 | 410.52 | 415.40 | 409.73 | 411.40 | 196,312 | +0.14(+0.03%) |
Aug 20, 2024 | 410.75 | 411.97 | 409.36 | 411.26 | 207,886 | -0.75(-0.18%) |
Aug 19, 2024 | 409.42 | 415.40 | 407.62 | 412.01 | 284,281 | +2.16(+0.53%) |
Aug 16, 2024 | 406.68 | 411.93 | 406.60 | 409.85 | 193,241 | +2.14(+0.53%) |
Aug 15, 2024 | 405.01 | 407.83 | 403.14 | 407.70 | 168,268 | +4.38(+1.09%) |
Aug 14, 2024 | 400.06 | 403.70 | 397.48 | 403.32 | 193,862 | +3.26(+0.82%) |
Aug 13, 2024 | 398.12 | 401.67 | 398.12 | 400.06 | 166,267 | +4.01(+1.01%) |
Aug 12, 2024 | 402.79 | 403.51 | 394.90 | 396.05 | 131,715 | -5.98(-1.49%) |
Aug 09, 2024 | 402.44 | 403.28 | 399.10 | 402.03 | 134,128 | -0.75(-0.19%) |
Aug 08, 2024 | 399.00 | 404.63 | 399.00 | 402.77 | 247,337 | +2.58(+0.65%) |
Aug 07, 2024 | 405.08 | 412.19 | 399.76 | 400.19 | 253,743 | -3.46(-0.86%) |
Aug 06, 2024 | 401.99 | 408.64 | 401.99 | 403.65 | 178,856 | +2.81(+0.70%) |
Aug 05, 2024 | 409.62 | 409.62 | 400.72 | 400.84 | 206,072 | -12.69(-3.07%) |
Aug 02, 2024 | 408.43 | 413.71 | 405.71 | 413.53 | 208,483 | +5.84(+1.43%) |
Aug 01, 2024 | 411.72 | 413.12 | 405.57 | 407.69 | 207,817 | -4.37(-1.06%) |
Jul 31, 2024 | 415.99 | 416.33 | 409.18 | 412.06 | 378,037 | -3.72(-0.89%) |
Jul 30, 2024 | 412.30 | 416.33 | 409.42 | 415.78 | 271,193 | +5.51(+1.34%) |
Jul 29, 2024 | 413.52 | 415.04 | 410.09 | 410.28 | 284,042 | -4.02(-0.97%) |
Jul 26, 2024 | 411.76 | 418.79 | 411.54 | 414.30 | 214,190 | +3.66(+0.89%) |
Jul 25, 2024 | 405.99 | 416.88 | 405.33 | 410.63 | 212,950 | +8.43(+2.10%) |
Jul 24, 2024 | 409.98 | 414.52 | 400.21 | 402.21 | 376,632 | -12.90(-3.11%) |
Jul 23, 2024 | 425.81 | 426.29 | 404.88 | 415.10 | 313,545 | -13.08(-3.05%) |
Jul 22, 2024 | 425.15 | 428.28 | 420.35 | 428.18 | 249,831 | +4.92(+1.16%) |
Jul 19, 2024 | 432.26 | 432.26 | 416.06 | 423.26 | 306,868 | -7.29(-1.69%) |
Jul 18, 2024 | 438.04 | 442.05 | 430.22 | 430.56 | 190,608 | -9.26(-2.10%) |
Jul 17, 2024 | 439.19 | 445.66 | 437.61 | 439.81 | 336,094 | -1.33(-0.30%) |
Jul 16, 2024 | 428.71 | 442.65 | 427.75 | 441.14 | 277,806 | +13.67(+3.20%) |
Jul 15, 2024 | 424.18 | 428.07 | 423.25 | 427.47 | 144,776 | +4.63(+1.09%) |
Jul 12, 2024 | 420.06 | 425.80 | 419.73 | 422.84 | 171,783 | +4.79(+1.15%) |
Jul 11, 2024 | 415.03 | 418.73 | 413.60 | 418.06 | 129,502 | +4.44(+1.07%) |
Jul 10, 2024 | 410.50 | 414.80 | 409.46 | 413.62 | 185,733 | +2.90(+0.71%) |
Jul 09, 2024 | 417.35 | 418.79 | 409.07 | 410.71 | 194,669 | -6.11(-1.47%) |
Jul 08, 2024 | 423.94 | 423.94 | 414.08 | 416.83 | 237,872 | -5.53(-1.31%) |
Jul 05, 2024 | 415.98 | 422.91 | 412.58 | 422.36 | 216,261 | +6.63(+1.60%) |
Jul 03, 2024 | 414.12 | 418.93 | 413.26 | 415.72 | 135,995 | +0.75(+0.18%) |
Jul 02, 2024 | 410.29 | 415.49 | 410.29 | 414.97 | 270,479 | +4.84(+1.18%) |