Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 505.91 | 507.50 | 499.76 | 500.68 | 182,924 | +2.66(+0.53%) |
Sep 25, 2024 | 496.75 | 501.01 | 494.10 | 498.02 | 196,908 | +3.38(+0.68%) |
Sep 24, 2024 | 499.75 | 501.25 | 494.64 | 494.64 | 144,328 | -2.12(-0.43%) |
Sep 23, 2024 | 493.96 | 501.24 | 493.69 | 496.76 | 178,726 | +7.15(+1.46%) |
Sep 20, 2024 | 498.46 | 498.46 | 489.02 | 489.61 | 765,012 | -10.64(-2.13%) |
Sep 19, 2024 | 499.90 | 502.74 | 491.57 | 500.25 | 189,512 | +13.71(+2.82%) |
Sep 18, 2024 | 493.50 | 498.95 | 485.86 | 486.54 | 139,877 | -5.22(-1.06%) |
Sep 17, 2024 | 493.30 | 496.99 | 489.28 | 491.76 | 145,248 | +4.43(+0.91%) |
Sep 16, 2024 | 477.99 | 488.56 | 476.47 | 487.33 | 194,887 | +10.62(+2.23%) |
Sep 13, 2024 | 473.83 | 487.94 | 473.82 | 476.71 | 260,446 | +5.74(+1.22%) |
Sep 12, 2024 | 461.27 | 471.89 | 457.72 | 470.97 | 199,624 | +9.38(+2.03%) |
Sep 11, 2024 | 454.21 | 462.41 | 448.31 | 461.59 | 148,619 | +6.44(+1.41%) |
Sep 10, 2024 | 465.21 | 465.40 | 452.77 | 455.15 | 192,841 | -0.43(-0.09%) |
Sep 09, 2024 | 452.57 | 463.78 | 451.19 | 455.58 | 275,499 | +6.92(+1.54%) |
Sep 06, 2024 | 451.94 | 455.55 | 448.45 | 448.66 | 197,600 | -0.89(-0.20%) |
Sep 05, 2024 | 451.92 | 455.98 | 448.15 | 449.55 | 240,708 | -4.16(-0.92%) |
Sep 04, 2024 | 453.23 | 458.56 | 448.69 | 453.71 | 222,810 | -2.53(-0.55%) |
Sep 03, 2024 | 474.04 | 479.95 | 454.47 | 456.24 | 266,071 | -19.18(-4.03%) |
Aug 30, 2024 | 468.72 | 475.68 | 465.67 | 475.42 | 296,745 | +8.74(+1.87%) |
Aug 29, 2024 | 475.29 | 476.79 | 465.02 | 466.68 | 311,184 | -5.83(-1.23%) |
Aug 28, 2024 | 471.61 | 475.05 | 469.44 | 472.51 | 200,670 | +0.50(+0.11%) |
Aug 27, 2024 | 478.74 | 479.80 | 470.31 | 472.01 | 161,404 | -10.01(-2.08%) |
Aug 26, 2024 | 489.00 | 492.89 | 481.18 | 482.02 | 128,685 | -3.68(-0.76%) |
Aug 23, 2024 | 480.66 | 490.00 | 480.66 | 485.70 | 186,216 | +7.08(+1.48%) |
Aug 22, 2024 | 481.54 | 483.13 | 477.21 | 478.62 | 192,940 | -2.76(-0.57%) |
Aug 21, 2024 | 474.62 | 482.38 | 473.57 | 481.38 | 116,108 | +9.63(+2.04%) |
Aug 20, 2024 | 476.39 | 477.37 | 470.70 | 471.75 | 142,708 | -4.64(-0.97%) |
Aug 19, 2024 | 474.35 | 479.96 | 472.76 | 476.39 | 179,550 | +3.34(+0.71%) |
Aug 16, 2024 | 477.51 | 478.97 | 471.85 | 473.05 | 159,396 | -4.64(-0.97%) |
Aug 15, 2024 | 482.29 | 486.47 | 476.86 | 477.69 | 137,396 | +2.62(+0.55%) |
Aug 14, 2024 | 477.27 | 477.52 | 469.82 | 475.07 | 148,939 | -0.18(-0.04%) |
Aug 13, 2024 | 469.58 | 477.89 | 468.78 | 475.25 | 155,542 | +8.15(+1.74%) |
Aug 12, 2024 | 470.69 | 471.42 | 461.19 | 467.10 | 254,714 | -4.21(-0.89%) |
Aug 09, 2024 | 472.07 | 475.93 | 465.96 | 471.31 | 190,937 | +0.19(+0.04%) |
Aug 08, 2024 | 468.63 | 472.92 | 463.62 | 471.12 | 136,508 | +6.85(+1.48%) |
Aug 07, 2024 | 472.01 | 478.61 | 460.71 | 464.27 | 192,429 | +0.93(+0.20%) |
Aug 06, 2024 | 461.27 | 475.48 | 456.46 | 463.34 | 246,655 | +2.07(+0.45%) |
Aug 05, 2024 | 443.09 | 467.39 | 439.08 | 461.27 | 307,968 | -6.12(-1.31%) |
Aug 02, 2024 | 460.32 | 468.99 | 453.32 | 467.39 | 235,778 | -3.72(-0.79%) |
Aug 01, 2024 | 488.07 | 495.65 | 468.00 | 471.11 | 270,824 | -18.38(-3.75%) |
Jul 31, 2024 | 485.00 | 496.24 | 482.29 | 489.49 | 445,668 | +8.35(+1.74%) |
Jul 30, 2024 | 488.55 | 491.83 | 474.42 | 481.14 | 752,266 | -22.53(-4.47%) |
Jul 29, 2024 | 513.00 | 515.33 | 500.64 | 503.67 | 548,813 | -6.88(-1.35%) |
Jul 26, 2024 | 497.87 | 510.98 | 495.36 | 510.55 | 253,422 | +19.91(+4.06%) |
Jul 25, 2024 | 480.95 | 495.40 | 477.38 | 490.64 | 343,829 | +10.20(+2.12%) |
Jul 24, 2024 | 500.03 | 506.31 | 479.98 | 480.44 | 317,186 | -23.66(-4.69%) |
Jul 23, 2024 | 499.66 | 507.38 | 497.54 | 504.10 | 212,505 | +4.21(+0.84%) |
Jul 22, 2024 | 498.63 | 501.51 | 490.00 | 499.89 | 229,435 | +5.51(+1.11%) |
Jul 19, 2024 | 500.10 | 500.10 | 492.97 | 494.38 | 195,332 | -0.49(-0.10%) |
Jul 18, 2024 | 501.84 | 513.34 | 494.01 | 494.87 | 209,727 | -7.60(-1.51%) |
Jul 17, 2024 | 514.64 | 517.16 | 502.41 | 502.47 | 296,639 | -17.42(-3.35%) |
Jul 16, 2024 | 502.50 | 520.41 | 502.50 | 519.89 | 317,419 | +21.09(+4.23%) |
Jul 15, 2024 | 492.42 | 504.93 | 491.21 | 498.80 | 254,481 | +8.85(+1.81%) |
Jul 12, 2024 | 491.71 | 499.30 | 487.41 | 489.95 | 265,717 | +2.93(+0.60%) |
Jul 11, 2024 | 489.43 | 498.30 | 486.36 | 487.01 | 327,303 | +3.73(+0.77%) |
Jul 10, 2024 | 476.41 | 485.21 | 472.79 | 483.28 | 220,800 | +8.95(+1.89%) |
Jul 09, 2024 | 480.47 | 482.32 | 472.35 | 474.33 | 180,749 | -4.89(-1.02%) |
Jul 08, 2024 | 480.61 | 483.37 | 478.07 | 479.23 | 202,201 | +0.48(+0.10%) |
Jul 05, 2024 | 478.84 | 480.18 | 472.58 | 478.75 | 227,839 | +0.78(+0.16%) |
Jul 03, 2024 | 473.46 | 479.89 | 472.92 | 477.97 | 174,803 | +4.63(+0.98%) |
Jul 02, 2024 | 456.90 | 475.47 | 456.90 | 473.34 | 289,814 | +13.88(+3.02%) |