Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 500.00 | 501.13 | 486.25 | 493.01 | 3,517,228 | -1.75(-0.35%) |
Sep 18, 2024 | 501.28 | 501.80 | 494.04 | 494.76 | 2,193,433 | -6.23(-1.24%) |
Sep 17, 2024 | 498.60 | 501.74 | 497.85 | 500.99 | 2,202,850 | +3.28(+0.66%) |
Sep 16, 2024 | 495.30 | 498.32 | 493.39 | 497.71 | 1,589,188 | +4.35(+0.88%) |
Sep 13, 2024 | 493.10 | 496.85 | 491.45 | 493.36 | 2,204,791 | +1.25(+0.25%) |
Sep 12, 2024 | 486.95 | 492.88 | 483.00 | 492.11 | 2,299,305 | +3.93(+0.81%) |
Sep 11, 2024 | 486.52 | 489.11 | 477.84 | 488.18 | 2,479,989 | +0.16(+0.03%) |
Sep 10, 2024 | 487.10 | 488.33 | 482.33 | 488.02 | 2,234,076 | +0.93(+0.19%) |
Sep 09, 2024 | 480.50 | 489.21 | 479.56 | 487.09 | 2,343,542 | +10.97(+2.30%) |
Sep 06, 2024 | 477.11 | 480.44 | 474.71 | 476.12 | 2,116,297 | -1.24(-0.26%) |
Sep 05, 2024 | 483.14 | 484.16 | 473.11 | 477.36 | 2,293,540 | -5.78(-1.20%) |
Sep 04, 2024 | 482.09 | 486.17 | 481.18 | 483.14 | 2,156,328 | +1.02(+0.21%) |
Sep 03, 2024 | 482.47 | 486.69 | 480.04 | 482.12 | 2,063,394 | -1.22(-0.25%) |
Aug 30, 2024 | 481.84 | 485.74 | 479.65 | 483.34 | 2,982,118 | +2.54(+0.53%) |
Aug 29, 2024 | 474.47 | 481.92 | 474.47 | 480.80 | 1,893,492 | +9.00(+1.91%) |
Aug 28, 2024 | 475.00 | 476.41 | 468.87 | 471.80 | 1,445,366 | -3.19(-0.67%) |
Aug 27, 2024 | 471.08 | 475.50 | 468.22 | 474.99 | 1,635,873 | +6.35(+1.35%) |
Aug 26, 2024 | 468.10 | 470.53 | 467.00 | 468.64 | 1,433,669 | +2.20(+0.47%) |
Aug 23, 2024 | 470.30 | 470.34 | 461.90 | 466.44 | 1,986,350 | -2.38(-0.51%) |
Aug 22, 2024 | 469.49 | 470.91 | 466.70 | 468.82 | 1,538,262 | +0.82(+0.18%) |
Aug 21, 2024 | 468.54 | 469.09 | 464.52 | 468.00 | 2,105,841 | -1.12(-0.24%) |
Aug 20, 2024 | 468.13 | 469.67 | 465.51 | 469.12 | 1,763,375 | +2.14(+0.46%) |
Aug 19, 2024 | 469.00 | 470.15 | 465.52 | 466.98 | 1,690,868 | -1.90(-0.41%) |
Aug 16, 2024 | 468.00 | 470.26 | 466.04 | 468.88 | 1,922,049 | +0.17(+0.04%) |
Aug 15, 2024 | 465.10 | 469.00 | 464.00 | 468.71 | 2,130,566 | +8.55(+1.86%) |
Aug 14, 2024 | 459.26 | 460.51 | 456.07 | 460.16 | 1,657,803 | +0.80(+0.17%) |
Aug 13, 2024 | 458.14 | 459.64 | 454.89 | 459.36 | 1,816,148 | +3.67(+0.81%) |
Aug 12, 2024 | 457.77 | 458.46 | 453.89 | 455.69 | 1,760,036 | -1.09(-0.24%) |
Aug 09, 2024 | 455.58 | 458.80 | 453.46 | 456.78 | 1,760,297 | +1.20(+0.26%) |
Aug 08, 2024 | 452.24 | 456.27 | 451.03 | 455.58 | 1,585,582 | +5.74(+1.28%) |
Aug 07, 2024 | 450.53 | 456.92 | 449.04 | 449.84 | 2,059,720 | +1.54(+0.34%) |
Aug 06, 2024 | 443.22 | 455.45 | 442.11 | 448.30 | 2,758,975 | +6.30(+1.43%) |
Aug 05, 2024 | 455.00 | 461.30 | 439.59 | 442.00 | 4,496,563 | -20.02(-4.33%) |
Aug 02, 2024 | 460.22 | 466.75 | 458.61 | 462.02 | 3,813,570 | -0.39(-0.08%) |
Aug 01, 2024 | 465.46 | 467.50 | 459.19 | 462.41 | 2,590,066 | -1.30(-0.28%) |
Jul 31, 2024 | 462.00 | 474.00 | 457.54 | 463.71 | 4,313,203 | +16.26(+3.63%) |
Jul 30, 2024 | 443.77 | 448.73 | 443.01 | 447.45 | 2,265,721 | +6.15(+1.39%) |
Jul 29, 2024 | 438.80 | 442.92 | 435.42 | 441.30 | 2,248,606 | +3.12(+0.71%) |
Jul 26, 2024 | 432.28 | 440.78 | 432.11 | 438.18 | 2,039,597 | +8.58(+2.00%) |
Jul 25, 2024 | 433.94 | 437.70 | 429.56 | 429.60 | 2,384,321 | -2.85(-0.66%) |
Jul 24, 2024 | 434.00 | 435.86 | 428.86 | 432.45 | 3,764,796 | -9.27(-2.10%) |
Jul 23, 2024 | 448.05 | 448.74 | 441.11 | 441.72 | 2,385,233 | -6.22(-1.39%) |
Jul 22, 2024 | 445.41 | 448.85 | 443.25 | 447.94 | 2,111,709 | +4.25(+0.96%) |
Jul 19, 2024 | 451.22 | 451.24 | 443.57 | 443.69 | 2,191,738 | -5.03(-1.12%) |
Jul 18, 2024 | 448.75 | 455.43 | 447.48 | 448.72 | 3,339,946 | -2.44(-0.54%) |
Jul 17, 2024 | 442.40 | 451.52 | 442.06 | 451.16 | 2,924,806 | +7.63(+1.72%) |
Jul 16, 2024 | 446.94 | 447.16 | 439.70 | 443.53 | 2,846,604 | -0.47(-0.11%) |
Jul 15, 2024 | 440.33 | 444.40 | 438.74 | 444.00 | 1,727,373 | +3.89(+0.88%) |
Jul 12, 2024 | 437.40 | 442.23 | 437.32 | 440.11 | 2,645,730 | +3.69(+0.85%) |
Jul 11, 2024 | 432.00 | 437.77 | 430.11 | 436.42 | 4,032,620 | +2.78(+0.64%) |
Jul 10, 2024 | 434.61 | 437.41 | 429.05 | 433.64 | 4,784,125 | -11.06(-2.49%) |
Jul 09, 2024 | 446.65 | 447.58 | 442.79 | 444.70 | 1,608,701 | -0.88(-0.20%) |
Jul 08, 2024 | 448.62 | 449.94 | 444.34 | 445.58 | 1,804,779 | -3.25(-0.72%) |
Jul 05, 2024 | 446.45 | 449.29 | 443.62 | 448.82 | 2,223,997 | +1.31(+0.29%) |
Jul 03, 2024 | 444.66 | 448.62 | 443.62 | 447.52 | 3,215,848 | +3.52(+0.79%) |
Jul 02, 2024 | 434.36 | 444.10 | 434.36 | 443.99 | 2,064,367 | +7.03(+1.61%) |