Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 520.51 | 521.36 | 512.11 | 515.38 | 3,281,058 | -2.52(-0.49%) |
Sep 25, 2024 | 526.02 | 526.18 | 516.24 | 517.90 | 3,210,389 | -6.17(-1.18%) |
Sep 24, 2024 | 527.72 | 530.30 | 521.71 | 524.07 | 2,841,672 | -3.80(-0.72%) |
Sep 23, 2024 | 525.71 | 532.00 | 524.96 | 527.87 | 2,106,746 | +5.57(+1.07%) |
Sep 20, 2024 | 526.44 | 528.62 | 515.72 | 522.30 | 6,100,696 | -4.14(-0.79%) |
Sep 19, 2024 | 518.81 | 527.48 | 518.81 | 526.44 | 3,581,602 | +18.31(+3.60%) |
Sep 18, 2024 | 517.01 | 517.58 | 506.49 | 508.13 | 3,993,583 | -6.90(-1.34%) |
Sep 17, 2024 | 524.29 | 527.10 | 514.58 | 515.03 | 5,155,600 | -6.47(-1.24%) |
Sep 16, 2024 | 537.40 | 537.69 | 521.26 | 521.50 | 5,245,346 | -15.37(-2.86%) |
Sep 13, 2024 | 532.57 | 540.27 | 526.60 | 536.87 | 10,423,510 | -49.68(-8.47%) |
Sep 12, 2024 | 581.45 | 587.75 | 572.98 | 586.55 | 5,553,205 | +6.17(+1.06%) |
Sep 11, 2024 | 573.01 | 581.24 | 559.35 | 580.38 | 2,680,457 | +5.90(+1.03%) |
Sep 10, 2024 | 576.75 | 577.80 | 567.14 | 574.48 | 2,029,544 | +4.60(+0.81%) |
Sep 09, 2024 | 567.69 | 574.57 | 564.44 | 569.88 | 1,996,636 | +6.47(+1.15%) |
Sep 06, 2024 | 570.90 | 573.31 | 558.00 | 563.41 | 2,096,792 | -4.52(-0.80%) |
Sep 05, 2024 | 570.75 | 573.39 | 562.53 | 567.93 | 1,573,143 | -7.32(-1.27%) |
Sep 04, 2024 | 568.87 | 578.86 | 565.76 | 575.25 | 1,614,899 | +4.21(+0.74%) |
Sep 03, 2024 | 576.30 | 586.70 | 566.79 | 571.04 | 2,757,705 | -3.37(-0.59%) |
Aug 30, 2024 | 572.20 | 575.65 | 568.29 | 574.41 | 1,982,972 | +4.78(+0.84%) |
Aug 29, 2024 | 567.05 | 578.40 | 567.05 | 569.63 | 1,965,184 | +9.09(+1.62%) |
Aug 28, 2024 | 568.22 | 569.59 | 557.67 | 560.54 | 1,287,551 | -7.28(-1.28%) |
Aug 27, 2024 | 554.40 | 569.52 | 554.34 | 567.82 | 1,406,899 | +8.38(+1.50%) |
Aug 26, 2024 | 555.03 | 560.26 | 555.03 | 559.44 | 1,387,034 | +1.14(+0.20%) |
Aug 23, 2024 | 565.45 | 566.52 | 552.50 | 558.30 | 2,023,467 | +0.86(+0.15%) |
Aug 22, 2024 | 567.07 | 572.00 | 555.65 | 557.44 | 1,627,592 | -8.35(-1.48%) |
Aug 21, 2024 | 562.13 | 566.60 | 557.91 | 565.79 | 1,401,440 | +3.54(+0.63%) |
Aug 20, 2024 | 564.48 | 568.18 | 559.61 | 562.25 | 1,219,290 | -0.87(-0.15%) |
Aug 19, 2024 | 550.59 | 563.77 | 550.59 | 563.12 | 1,422,987 | +9.66(+1.75%) |
Aug 16, 2024 | 552.35 | 554.76 | 547.80 | 553.46 | 1,541,728 | -0.70(-0.13%) |
Aug 15, 2024 | 545.19 | 557.22 | 545.01 | 554.16 | 2,181,988 | +14.37(+2.66%) |
Aug 14, 2024 | 536.62 | 542.92 | 533.20 | 539.79 | 1,916,279 | +4.57(+0.85%) |
Aug 13, 2024 | 530.93 | 537.72 | 527.90 | 535.22 | 3,063,538 | +4.29(+0.81%) |
Aug 12, 2024 | 536.04 | 538.08 | 525.77 | 530.93 | 1,450,407 | -5.37(-1.00%) |
Aug 09, 2024 | 528.02 | 537.28 | 528.02 | 536.30 | 1,272,637 | +6.06(+1.14%) |
Aug 08, 2024 | 520.59 | 531.07 | 519.56 | 530.24 | 2,154,480 | +16.62(+3.24%) |
Aug 07, 2024 | 520.95 | 531.00 | 512.86 | 513.62 | 1,662,679 | -0.58(-0.11%) |
Aug 06, 2024 | 513.69 | 519.16 | 509.01 | 514.20 | 2,077,432 | +4.88(+0.96%) |
Aug 05, 2024 | 504.23 | 515.90 | 500.00 | 509.32 | 3,431,671 | -16.85(-3.20%) |
Aug 02, 2024 | 535.78 | 536.84 | 519.68 | 526.17 | 2,733,790 | -20.24(-3.70%) |
Aug 01, 2024 | 549.99 | 561.98 | 540.24 | 546.41 | 2,075,505 | -5.24(-0.95%) |
Jul 31, 2024 | 547.05 | 555.55 | 543.77 | 551.65 | 2,775,216 | +12.94(+2.40%) |
Jul 30, 2024 | 541.85 | 543.67 | 530.95 | 538.71 | 1,564,910 | +2.10(+0.39%) |
Jul 29, 2024 | 544.30 | 544.30 | 535.19 | 536.61 | 1,590,143 | -5.83(-1.07%) |
Jul 26, 2024 | 535.35 | 545.50 | 533.33 | 542.44 | 2,090,009 | +10.29(+1.93%) |
Jul 25, 2024 | 536.80 | 542.28 | 527.59 | 532.15 | 2,136,301 | +1.11(+0.21%) |
Jul 24, 2024 | 543.80 | 544.71 | 530.35 | 531.04 | 2,630,595 | -14.97(-2.74%) |
Jul 23, 2024 | 556.49 | 557.25 | 544.44 | 546.01 | 2,363,476 | -8.81(-1.59%) |
Jul 22, 2024 | 558.65 | 560.19 | 552.71 | 554.82 | 2,391,360 | +3.82(+0.69%) |
Jul 19, 2024 | 557.05 | 561.09 | 548.96 | 551.00 | 2,601,944 | -5.85(-1.05%) |
Jul 18, 2024 | 564.18 | 564.26 | 556.07 | 556.85 | 2,184,354 | -6.24(-1.11%) |
Jul 17, 2024 | 563.93 | 565.00 | 556.46 | 563.09 | 2,316,067 | -3.45(-0.61%) |
Jul 16, 2024 | 564.60 | 570.10 | 562.08 | 566.54 | 1,539,740 | +0.83(+0.15%) |
Jul 15, 2024 | 560.23 | 568.23 | 560.23 | 565.71 | 1,887,621 | +6.66(+1.19%) |
Jul 12, 2024 | 555.10 | 562.49 | 552.32 | 559.05 | 2,013,986 | +1.42(+0.25%) |
Jul 11, 2024 | 564.00 | 572.62 | 557.09 | 557.63 | 3,190,668 | -6.92(-1.23%) |
Jul 10, 2024 | 564.71 | 566.93 | 558.21 | 564.55 | 2,367,932 | -1.47(-0.26%) |
Jul 09, 2024 | 573.05 | 575.01 | 562.46 | 566.02 | 2,168,705 | -9.38(-1.63%) |
Jul 08, 2024 | 573.18 | 576.75 | 563.92 | 575.40 | 3,006,647 | -2.94(-0.51%) |
Jul 05, 2024 | 570.91 | 580.55 | 568.92 | 578.34 | 2,808,636 | +8.19(+1.44%) |
Jul 03, 2024 | 564.29 | 571.83 | 564.00 | 570.15 | 1,690,771 | +2.44(+0.43%) |
Jul 02, 2024 | 560.00 | 570.14 | 560.00 | 567.71 | 3,054,209 | +7.70(+1.37%) |