Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 544.84 | 547.00 | 537.69 | 538.95 | 118,297 | -5.89(-1.08%) |
Sep 24, 2024 | 539.58 | 545.05 | 533.15 | 544.84 | 116,403 | +6.56(+1.22%) |
Sep 23, 2024 | 526.55 | 539.09 | 524.88 | 538.28 | 198,486 | +17.27(+3.31%) |
Sep 20, 2024 | 526.76 | 530.21 | 517.01 | 521.01 | 5,408,460 | -5.32(-1.01%) |
Sep 19, 2024 | 537.84 | 539.15 | 524.71 | 526.33 | 145,885 | -9.82(-1.83%) |
Sep 18, 2024 | 524.79 | 538.98 | 524.35 | 536.15 | 154,878 | +11.22(+2.14%) |
Sep 17, 2024 | 527.04 | 533.66 | 520.41 | 524.93 | 140,842 | -2.97(-0.56%) |
Sep 16, 2024 | 525.49 | 535.84 | 525.49 | 527.90 | 135,406 | +6.92(+1.33%) |
Sep 13, 2024 | 514.74 | 522.50 | 512.18 | 520.98 | 125,928 | +10.03(+1.96%) |
Sep 12, 2024 | 502.39 | 511.08 | 502.39 | 510.95 | 114,286 | +9.37(+1.87%) |
Sep 11, 2024 | 506.72 | 509.00 | 500.71 | 501.58 | 107,320 | -5.16(-1.02%) |
Sep 10, 2024 | 502.99 | 512.77 | 502.99 | 506.74 | 175,675 | +3.55(+0.71%) |
Sep 09, 2024 | 516.61 | 536.96 | 501.83 | 503.19 | 282,375 | -3.11(-0.61%) |
Sep 06, 2024 | 497.30 | 507.50 | 497.30 | 506.30 | 102,479 | +10.35(+2.09%) |
Sep 05, 2024 | 498.28 | 498.28 | 489.56 | 495.95 | 53,422 | -2.78(-0.56%) |
Sep 04, 2024 | 493.42 | 498.88 | 487.93 | 498.73 | 61,213 | +6.13(+1.24%) |
Sep 03, 2024 | 508.38 | 508.38 | 485.94 | 492.60 | 107,877 | -15.63(-3.08%) |
Aug 30, 2024 | 502.06 | 510.75 | 501.76 | 508.23 | 135,022 | +8.25(+1.65%) |
Aug 29, 2024 | 499.00 | 503.81 | 483.92 | 499.98 | 87,858 | +4.50(+0.91%) |
Aug 28, 2024 | 488.95 | 496.26 | 486.09 | 495.48 | 276,749 | +6.94(+1.42%) |
Aug 27, 2024 | 483.64 | 489.31 | 482.21 | 488.54 | 143,416 | +2.91(+0.60%) |
Aug 26, 2024 | 493.17 | 493.17 | 484.00 | 485.63 | 70,755 | -3.61(-0.74%) |
Aug 23, 2024 | 485.91 | 494.89 | 484.00 | 489.24 | 63,506 | +3.67(+0.76%) |
Aug 22, 2024 | 476.50 | 486.14 | 476.50 | 485.57 | 86,288 | +10.12(+2.13%) |
Aug 21, 2024 | 469.99 | 475.45 | 465.40 | 475.45 | 116,577 | +8.31(+1.78%) |
Aug 20, 2024 | 477.34 | 479.00 | 465.50 | 467.14 | 55,160 | -11.39(-2.38%) |
Aug 19, 2024 | 475.78 | 480.75 | 472.54 | 478.53 | 40,985 | +4.36(+0.92%) |
Aug 16, 2024 | 467.83 | 476.47 | 467.83 | 474.17 | 74,150 | +6.83(+1.46%) |
Aug 15, 2024 | 467.65 | 470.70 | 465.24 | 467.34 | 47,493 | +1.93(+0.41%) |
Aug 14, 2024 | 455.97 | 466.26 | 455.97 | 465.41 | 90,072 | +11.25(+2.48%) |
Aug 13, 2024 | 452.61 | 457.00 | 450.43 | 454.16 | 41,584 | +2.63(+0.58%) |
Aug 12, 2024 | 450.74 | 457.90 | 449.73 | 451.53 | 37,360 | +1.58(+0.35%) |
Aug 09, 2024 | 445.66 | 450.00 | 444.00 | 449.95 | 33,518 | +4.75(+1.07%) |
Aug 08, 2024 | 439.00 | 447.56 | 439.00 | 445.20 | 42,377 | +6.88(+1.57%) |
Aug 07, 2024 | 440.43 | 445.03 | 437.08 | 438.32 | 76,140 | -1.18(-0.27%) |
Aug 06, 2024 | 436.36 | 444.00 | 434.60 | 439.50 | 56,665 | +2.84(+0.65%) |
Aug 05, 2024 | 425.73 | 439.99 | 422.18 | 436.66 | 71,262 | -1.24(-0.28%) |
Aug 02, 2024 | 436.68 | 440.75 | 430.47 | 437.90 | 91,256 | -1.82(-0.41%) |
Aug 01, 2024 | 441.30 | 441.30 | 433.25 | 439.72 | 40,389 | -1.43(-0.32%) |
Jul 31, 2024 | 440.62 | 445.30 | 436.56 | 441.15 | 116,172 | -1.48(-0.33%) |
Jul 30, 2024 | 428.96 | 444.80 | 426.88 | 442.63 | 73,071 | +16.31(+3.83%) |
Jul 29, 2024 | 421.68 | 433.59 | 417.35 | 426.32 | 69,287 | +4.94(+1.17%) |
Jul 26, 2024 | 396.72 | 423.16 | 372.68 | 421.38 | 141,795 | +33.87(+8.74%) |
Jul 25, 2024 | 384.90 | 392.36 | 383.29 | 387.51 | 92,175 | +3.98(+1.04%) |
Jul 24, 2024 | 386.07 | 389.48 | 383.48 | 383.53 | 65,829 | -4.67(-1.20%) |
Jul 23, 2024 | 386.15 | 389.44 | 383.80 | 388.20 | 46,902 | +3.94(+1.03%) |
Jul 22, 2024 | 379.20 | 384.80 | 379.20 | 384.26 | 40,475 | +6.92(+1.83%) |
Jul 19, 2024 | 379.91 | 379.91 | 376.17 | 377.34 | 46,171 | -3.90(-1.02%) |
Jul 18, 2024 | 381.05 | 385.47 | 381.05 | 381.24 | 39,824 | -0.93(-0.24%) |
Jul 17, 2024 | 379.49 | 385.94 | 379.49 | 382.17 | 47,733 | +2.23(+0.59%) |
Jul 16, 2024 | 375.29 | 382.00 | 373.42 | 379.94 | 51,997 | +5.37(+1.43%) |
Jul 15, 2024 | 370.64 | 377.20 | 370.64 | 374.57 | 40,869 | +5.32(+1.44%) |
Jul 12, 2024 | 364.42 | 369.94 | 364.25 | 369.25 | 40,769 | +6.78(+1.87%) |
Jul 11, 2024 | 359.52 | 365.29 | 359.52 | 362.47 | 38,687 | +4.53(+1.27%) |
Jul 10, 2024 | 356.31 | 361.25 | 356.31 | 357.94 | 31,001 | +1.38(+0.39%) |
Jul 09, 2024 | 367.77 | 367.77 | 355.94 | 356.56 | 73,784 | -11.25(-3.06%) |
Jul 08, 2024 | 366.96 | 370.60 | 365.56 | 367.81 | 56,928 | +2.90(+0.79%) |
Jul 05, 2024 | 364.42 | 365.33 | 361.87 | 364.92 | 31,439 | +0.49(+0.13%) |
Jul 03, 2024 | 366.93 | 368.57 | 362.90 | 364.43 | 76,137 | -0.85(-0.23%) |
Jul 02, 2024 | 361.81 | 366.20 | 361.81 | 365.27 | 50,997 | +2.23(+0.61%) |