Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 519.51 | 522.06 | 513.16 | 514.82 | 931,132 | -3.29(-0.64%) |
Sep 24, 2024 | 517.28 | 519.50 | 513.01 | 518.11 | 1,070,888 | -2.97(-0.57%) |
Sep 23, 2024 | 520.02 | 527.84 | 518.12 | 521.08 | 960,809 | -2.59(-0.49%) |
Sep 20, 2024 | 523.39 | 525.23 | 520.00 | 523.67 | 1,814,715 | -0.55(-0.10%) |
Sep 19, 2024 | 525.00 | 526.80 | 522.08 | 524.22 | 936,350 | +4.70(+0.90%) |
Sep 18, 2024 | 520.64 | 525.27 | 516.02 | 519.52 | 951,609 | -2.86(-0.55%) |
Sep 17, 2024 | 525.10 | 525.83 | 517.58 | 522.38 | 1,124,037 | -5.00(-0.95%) |
Sep 16, 2024 | 521.86 | 528.02 | 520.62 | 527.38 | 1,015,790 | +7.93(+1.53%) |
Sep 13, 2024 | 522.00 | 524.14 | 518.07 | 519.45 | 1,148,790 | -0.56(-0.11%) |
Sep 12, 2024 | 514.13 | 521.00 | 512.59 | 520.01 | 889,676 | +4.20(+0.81%) |
Sep 11, 2024 | 516.95 | 517.71 | 504.50 | 515.81 | 1,175,931 | -4.14(-0.80%) |
Sep 10, 2024 | 517.70 | 520.98 | 513.66 | 519.95 | 1,025,118 | +4.12(+0.80%) |
Sep 09, 2024 | 514.79 | 519.87 | 513.55 | 515.83 | 937,920 | +5.19(+1.02%) |
Sep 06, 2024 | 517.09 | 521.50 | 510.12 | 510.64 | 1,037,686 | -6.36(-1.23%) |
Sep 05, 2024 | 514.80 | 518.59 | 513.72 | 517.00 | 1,171,675 | +3.69(+0.72%) |
Sep 04, 2024 | 510.97 | 513.95 | 509.17 | 513.31 | 781,236 | +2.51(+0.49%) |
Sep 03, 2024 | 514.98 | 517.46 | 506.99 | 510.80 | 1,059,312 | -2.44(-0.48%) |
Aug 30, 2024 | 509.65 | 514.00 | 507.20 | 513.24 | 1,245,376 | +5.19(+1.02%) |
Aug 29, 2024 | 506.42 | 511.88 | 505.01 | 508.05 | 1,096,265 | +2.78(+0.55%) |
Aug 28, 2024 | 505.36 | 510.29 | 500.55 | 505.27 | 1,368,253 | -0.12(-0.02%) |
Aug 27, 2024 | 500.33 | 506.79 | 499.63 | 505.39 | 1,123,389 | +4.28(+0.85%) |
Aug 26, 2024 | 501.52 | 504.93 | 500.32 | 501.11 | 852,227 | +1.43(+0.29%) |
Aug 23, 2024 | 499.57 | 501.82 | 496.90 | 499.68 | 681,085 | +1.87(+0.38%) |
Aug 22, 2024 | 498.08 | 499.81 | 495.80 | 497.82 | 1,350,149 | -0.26(-0.05%) |
Aug 21, 2024 | 496.96 | 498.38 | 494.56 | 498.08 | 1,011,707 | +1.12(+0.22%) |
Aug 20, 2024 | 496.86 | 498.40 | 495.09 | 496.96 | 2,050,643 | +2.12(+0.43%) |
Aug 19, 2024 | 491.00 | 495.00 | 491.00 | 494.84 | 974,628 | +4.86(+0.99%) |
Aug 16, 2024 | 493.11 | 493.25 | 488.13 | 489.98 | 1,014,715 | -2.06(-0.42%) |
Aug 15, 2024 | 493.12 | 496.57 | 490.69 | 492.04 | 779,928 | +0.28(+0.06%) |
Aug 14, 2024 | 488.12 | 492.55 | 486.96 | 491.76 | 738,217 | +2.95(+0.60%) |
Aug 13, 2024 | 487.67 | 490.27 | 485.41 | 488.80 | 641,145 | +5.21(+1.08%) |
Aug 12, 2024 | 487.55 | 489.10 | 482.60 | 483.59 | 732,968 | -4.03(-0.83%) |
Aug 09, 2024 | 487.12 | 489.31 | 484.64 | 487.62 | 612,347 | +1.32(+0.27%) |
Aug 08, 2024 | 477.92 | 487.27 | 476.43 | 486.31 | 933,901 | +9.05(+1.90%) |
Aug 07, 2024 | 482.93 | 489.54 | 476.56 | 477.25 | 1,308,265 | -1.36(-0.28%) |
Aug 06, 2024 | 474.12 | 486.28 | 472.47 | 478.61 | 1,476,194 | +7.48(+1.59%) |
Aug 05, 2024 | 476.46 | 477.02 | 466.84 | 471.13 | 1,565,479 | -14.02(-2.89%) |
Aug 02, 2024 | 484.97 | 488.84 | 479.25 | 485.16 | 1,218,744 | -4.48(-0.92%) |
Aug 01, 2024 | 489.02 | 490.71 | 485.25 | 489.64 | 1,051,640 | +5.79(+1.20%) |
Jul 31, 2024 | 490.66 | 491.81 | 480.34 | 483.85 | 1,647,662 | -3.77(-0.77%) |
Jul 30, 2024 | 494.70 | 502.04 | 479.78 | 487.62 | 1,402,477 | -1.32(-0.27%) |
Jul 29, 2024 | 490.59 | 492.42 | 487.62 | 488.94 | 1,124,585 | +0.01(+0.00%) |
Jul 26, 2024 | 485.82 | 491.78 | 483.82 | 488.93 | 824,823 | +6.48(+1.34%) |
Jul 25, 2024 | 477.17 | 491.11 | 476.11 | 482.45 | 787,118 | +1.67(+0.35%) |
Jul 24, 2024 | 494.00 | 495.68 | 479.34 | 480.79 | 1,093,470 | -13.88(-2.80%) |
Jul 23, 2024 | 486.98 | 497.25 | 486.22 | 494.66 | 1,026,038 | +8.22(+1.69%) |
Jul 22, 2024 | 484.05 | 487.10 | 481.11 | 486.44 | 1,096,706 | +7.47(+1.56%) |
Jul 19, 2024 | 484.50 | 484.66 | 478.11 | 478.97 | 1,096,581 | -4.84(-1.00%) |
Jul 18, 2024 | 487.01 | 490.59 | 483.27 | 483.81 | 1,252,549 | -5.17(-1.06%) |
Jul 17, 2024 | 487.55 | 489.07 | 485.13 | 488.98 | 1,413,811 | +1.08(+0.22%) |
Jul 16, 2024 | 483.62 | 487.96 | 481.87 | 487.90 | 1,217,366 | +6.23(+1.29%) |
Jul 15, 2024 | 478.03 | 482.34 | 476.33 | 481.68 | 1,085,476 | +4.22(+0.88%) |
Jul 12, 2024 | 473.85 | 480.30 | 473.14 | 477.45 | 1,358,012 | +5.09(+1.08%) |
Jul 11, 2024 | 466.03 | 472.40 | 466.03 | 472.36 | 1,380,483 | +7.21(+1.55%) |
Jul 10, 2024 | 460.51 | 465.21 | 457.57 | 465.15 | 1,235,621 | +5.69(+1.24%) |
Jul 09, 2024 | 457.94 | 460.54 | 456.01 | 459.47 | 893,926 | +4.40(+0.97%) |
Jul 08, 2024 | 453.42 | 456.23 | 452.70 | 455.06 | 834,578 | +2.62(+0.58%) |
Jul 05, 2024 | 450.55 | 453.23 | 447.20 | 452.45 | 778,477 | +3.82(+0.85%) |
Jul 03, 2024 | 449.05 | 450.82 | 447.76 | 448.62 | 462,987 | -1.01(-0.22%) |
Jul 02, 2024 | 445.55 | 449.95 | 445.55 | 449.63 | 732,686 | +4.12(+0.93%) |