Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 533.50 | 534.59 | 522.09 | 526.88 | 746,639 | -3.23(-0.61%) |
Sep 19, 2024 | 515.00 | 531.79 | 510.56 | 530.11 | 1,056,339 | +26.35(+5.23%) |
Sep 18, 2024 | 494.07 | 515.00 | 488.86 | 503.76 | 925,645 | +11.46(+2.33%) |
Sep 17, 2024 | 495.48 | 497.07 | 488.00 | 492.30 | 359,671 | -3.11(-0.63%) |
Sep 16, 2024 | 491.61 | 498.78 | 488.34 | 495.41 | 429,287 | +4.24(+0.86%) |
Sep 13, 2024 | 493.43 | 500.94 | 490.00 | 491.17 | 482,036 | -1.43(-0.29%) |
Sep 12, 2024 | 499.11 | 499.11 | 490.75 | 492.60 | 290,458 | -5.22(-1.05%) |
Sep 11, 2024 | 492.09 | 500.23 | 488.31 | 497.82 | 257,794 | +5.68(+1.15%) |
Sep 10, 2024 | 498.17 | 498.84 | 487.08 | 492.14 | 290,586 | -2.37(-0.48%) |
Sep 09, 2024 | 500.39 | 503.62 | 492.07 | 494.51 | 331,136 | -1.97(-0.40%) |
Sep 06, 2024 | 506.52 | 508.22 | 492.44 | 496.48 | 395,848 | -7.69(-1.53%) |
Sep 05, 2024 | 493.05 | 510.00 | 491.82 | 504.17 | 363,402 | +9.89(+2.00%) |
Sep 04, 2024 | 491.19 | 500.19 | 486.24 | 494.28 | 393,801 | -1.48(-0.30%) |
Sep 03, 2024 | 497.62 | 511.10 | 491.73 | 495.76 | 346,564 | -3.31(-0.66%) |
Aug 30, 2024 | 503.57 | 506.55 | 493.77 | 499.07 | 415,364 | -0.98(-0.20%) |
Aug 29, 2024 | 497.94 | 507.30 | 496.14 | 500.05 | 328,449 | +6.86(+1.39%) |
Aug 28, 2024 | 499.03 | 502.00 | 490.40 | 493.19 | 363,014 | -8.82(-1.76%) |
Aug 27, 2024 | 495.20 | 505.90 | 492.81 | 502.01 | 354,642 | +2.91(+0.58%) |
Aug 26, 2024 | 504.00 | 507.61 | 496.35 | 499.10 | 217,586 | -3.97(-0.79%) |
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%) |