Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 464.07 | 465.82 | 458.61 | 460.61 | 1,061,115 | -3.13(-0.67%) |
Sep 19, 2024 | 456.25 | 464.47 | 452.00 | 463.74 | 423,818 | +12.41(+2.75%) |
Sep 18, 2024 | 452.37 | 458.23 | 449.20 | 451.33 | 371,626 | -0.90(-0.20%) |
Sep 17, 2024 | 446.13 | 454.00 | 446.13 | 452.23 | 286,694 | +7.09(+1.59%) |
Sep 16, 2024 | 443.13 | 446.20 | 441.01 | 445.14 | 260,153 | +4.75(+1.08%) |
Sep 13, 2024 | 437.87 | 441.98 | 437.79 | 440.39 | 321,357 | +5.01(+1.15%) |
Sep 12, 2024 | 436.10 | 436.41 | 431.58 | 435.38 | 255,878 | -0.39(-0.09%) |
Sep 11, 2024 | 432.82 | 436.25 | 422.56 | 435.77 | 317,537 | +1.71(+0.39%) |
Sep 10, 2024 | 437.80 | 438.35 | 428.84 | 434.06 | 347,758 | -2.29(-0.52%) |
Sep 09, 2024 | 434.36 | 438.77 | 430.46 | 436.35 | 477,142 | +6.18(+1.44%) |
Sep 06, 2024 | 438.86 | 442.15 | 426.90 | 430.17 | 561,851 | -9.38(-2.13%) |
Sep 05, 2024 | 444.46 | 446.58 | 435.79 | 439.55 | 537,550 | -3.36(-0.76%) |
Sep 04, 2024 | 442.97 | 446.40 | 439.78 | 442.91 | 311,656 | +0.95(+0.21%) |
Sep 03, 2024 | 447.68 | 448.67 | 439.92 | 441.96 | 387,719 | -7.48(-1.66%) |
Aug 30, 2024 | 443.75 | 450.35 | 442.07 | 449.44 | 463,757 | +6.47(+1.46%) |
Aug 29, 2024 | 441.10 | 444.06 | 438.19 | 442.97 | 489,564 | +3.49(+0.79%) |
Aug 28, 2024 | 439.86 | 442.93 | 437.40 | 439.48 | 349,146 | +0.15(+0.03%) |
Aug 27, 2024 | 441.44 | 443.09 | 437.98 | 439.33 | 263,915 | -2.06(-0.47%) |
Aug 26, 2024 | 441.39 | 444.84 | 439.61 | 441.39 | 276,436 | +1.71(+0.39%) |
Aug 23, 2024 | 436.92 | 442.71 | 434.26 | 439.68 | 240,692 | +5.98(+1.38%) |
Aug 22, 2024 | 433.24 | 435.87 | 431.16 | 433.70 | 252,281 | +0.09(+0.02%) |
Aug 21, 2024 | 435.00 | 435.00 | 428.62 | 433.61 | 387,084 | -0.42(-0.10%) |
Aug 20, 2024 | 434.84 | 434.84 | 430.81 | 434.03 | 427,108 | -1.31(-0.30%) |
Aug 19, 2024 | 431.24 | 435.46 | 431.23 | 435.34 | 441,766 | +3.95(+0.92%) |
Aug 16, 2024 | 424.72 | 433.20 | 424.72 | 431.39 | 570,515 | +7.32(+1.73%) |
Aug 15, 2024 | 425.91 | 428.50 | 422.42 | 424.07 | 469,808 | +4.20(+1.00%) |
Aug 14, 2024 | 410.19 | 420.93 | 410.19 | 419.87 | 581,692 | +11.61(+2.84%) |
Aug 13, 2024 | 407.07 | 408.70 | 403.89 | 408.26 | 301,452 | +3.72(+0.92%) |
Aug 12, 2024 | 405.99 | 406.90 | 401.14 | 404.54 | 455,505 | -0.45(-0.11%) |
Aug 09, 2024 | 399.75 | 406.95 | 399.00 | 404.99 | 310,563 | +4.46(+1.11%) |
Aug 08, 2024 | 395.14 | 401.31 | 392.69 | 400.53 | 491,290 | +7.80(+1.99%) |
Aug 07, 2024 | 400.23 | 401.25 | 392.10 | 392.73 | 625,464 | -2.84(-0.72%) |
Aug 06, 2024 | 391.92 | 400.40 | 391.36 | 395.57 | 385,793 | +4.04(+1.03%) |
Aug 05, 2024 | 393.58 | 395.65 | 385.74 | 391.53 | 723,127 | -9.60(-2.39%) |
Aug 02, 2024 | 407.96 | 410.07 | 398.98 | 401.13 | 682,770 | -15.69(-3.76%) |
Aug 01, 2024 | 429.80 | 431.06 | 412.94 | 416.82 | 602,501 | -11.67(-2.72%) |
Jul 31, 2024 | 432.37 | 432.87 | 427.72 | 428.49 | 354,137 | -1.79(-0.42%) |
Jul 30, 2024 | 433.16 | 436.04 | 428.91 | 430.28 | 479,986 | -0.18(-0.04%) |
Jul 29, 2024 | 437.17 | 438.95 | 428.83 | 430.46 | 362,059 | -7.46(-1.70%) |
Jul 26, 2024 | 440.44 | 443.06 | 435.37 | 437.92 | 532,858 | -2.12(-0.48%) |
Jul 25, 2024 | 420.45 | 443.87 | 420.45 | 440.05 | 783,859 | +17.36(+4.11%) |
Jul 24, 2024 | 420.83 | 431.04 | 418.44 | 422.69 | 999,319 | +2.85(+0.68%) |
Jul 23, 2024 | 417.65 | 421.24 | 415.41 | 419.84 | 496,194 | +1.38(+0.33%) |
Jul 22, 2024 | 411.27 | 418.62 | 409.48 | 418.47 | 443,040 | +9.09(+2.22%) |
Jul 19, 2024 | 417.70 | 417.70 | 409.32 | 409.38 | 618,866 | -7.07(-1.70%) |
Jul 18, 2024 | 420.09 | 422.80 | 415.94 | 416.45 | 720,490 | -3.56(-0.85%) |
Jul 17, 2024 | 425.85 | 428.32 | 418.34 | 420.01 | 1,082,654 | -7.46(-1.75%) |
Jul 16, 2024 | 436.58 | 438.42 | 426.65 | 427.47 | 1,070,764 | -16.69(-3.76%) |
Jul 15, 2024 | 445.56 | 448.29 | 443.93 | 444.16 | 405,549 | -0.47(-0.11%) |
Jul 12, 2024 | 440.23 | 447.85 | 439.00 | 444.63 | 349,324 | +6.43(+1.47%) |
Jul 11, 2024 | 439.01 | 440.62 | 436.58 | 438.20 | 362,707 | -0.78(-0.18%) |
Jul 10, 2024 | 434.00 | 439.19 | 431.20 | 438.98 | 275,950 | +7.28(+1.69%) |
Jul 09, 2024 | 424.34 | 434.96 | 424.34 | 431.70 | 422,357 | +6.21(+1.46%) |
Jul 08, 2024 | 431.30 | 434.74 | 425.11 | 425.49 | 478,507 | -5.07(-1.18%) |
Jul 05, 2024 | 431.19 | 432.62 | 427.23 | 430.56 | 233,018 | -1.84(-0.43%) |
Jul 03, 2024 | 433.53 | 436.73 | 430.28 | 432.40 | 183,590 | +0.13(+0.03%) |
Jul 02, 2024 | 424.49 | 433.02 | 424.49 | 432.27 | 406,287 | +7.75(+1.83%) |