Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 470.85 | 471.49 | 466.10 | 470.56 | 316,139 | -3.50(-0.74%) |
Sep 19, 2024 | 470.27 | 477.75 | 470.12 | 474.06 | 446,527 | +16.53(+3.61%) |
Sep 18, 2024 | 462.24 | 464.07 | 456.51 | 457.53 | 308,413 | -5.29(-1.14%) |
Sep 17, 2024 | 466.70 | 468.38 | 462.59 | 462.82 | 246,896 | -0.84(-0.18%) |
Sep 16, 2024 | 468.51 | 468.59 | 462.49 | 463.66 | 268,946 | -5.43(-1.16%) |
Sep 13, 2024 | 471.23 | 473.50 | 468.51 | 469.09 | 226,053 | -2.81(-0.60%) |
Sep 12, 2024 | 465.93 | 473.49 | 465.39 | 471.90 | 311,326 | -3.15(-0.66%) |
Sep 11, 2024 | 467.99 | 475.17 | 463.78 | 475.05 | 332,491 | +7.97(+1.71%) |
Sep 10, 2024 | 471.30 | 471.57 | 462.45 | 467.08 | 319,107 | -4.90(-1.04%) |
Sep 09, 2024 | 471.66 | 475.48 | 470.37 | 471.98 | 172,020 | +1.28(+0.27%) |
Sep 06, 2024 | 482.65 | 484.22 | 469.33 | 470.70 | 287,075 | -6.45(-1.35%) |
Sep 05, 2024 | 472.92 | 478.05 | 471.24 | 477.15 | 286,789 | -9.77(-2.01%) |
Sep 04, 2024 | 484.00 | 487.50 | 478.60 | 486.92 | 270,504 | +0.24(+0.05%) |
Sep 03, 2024 | 497.66 | 498.23 | 484.54 | 486.68 | 248,584 | -10.11(-2.04%) |
Aug 30, 2024 | 494.28 | 496.79 | 491.87 | 496.79 | 227,000 | +6.20(+1.26%) |
Aug 29, 2024 | 489.24 | 495.38 | 487.09 | 490.59 | 222,555 | +3.85(+0.79%) |
Aug 28, 2024 | 490.56 | 490.92 | 484.52 | 486.74 | 160,385 | -2.52(-0.52%) |
Aug 27, 2024 | 482.76 | 491.59 | 482.14 | 489.26 | 298,547 | +9.41(+1.96%) |
Aug 26, 2024 | 482.21 | 482.26 | 479.57 | 479.85 | 156,097 | -4.09(-0.85%) |
Aug 23, 2024 | 480.50 | 484.26 | 480.20 | 483.94 | 214,685 | +6.90(+1.45%) |
Aug 22, 2024 | 480.39 | 481.20 | 473.77 | 477.04 | 348,495 | -1.75(-0.37%) |
Aug 21, 2024 | 475.11 | 480.76 | 474.18 | 478.79 | 387,938 | +12.06(+2.58%) |
Aug 20, 2024 | 468.00 | 469.80 | 465.14 | 466.73 | 202,004 | +3.67(+0.79%) |
Aug 19, 2024 | 460.57 | 466.20 | 460.57 | 463.06 | 266,323 | +3.36(+0.73%) |
Aug 16, 2024 | 458.08 | 460.89 | 456.69 | 459.70 | 316,054 | +5.57(+1.23%) |
Aug 15, 2024 | 458.33 | 463.00 | 453.35 | 454.13 | 425,115 | +1.23(+0.27%) |
Aug 14, 2024 | 437.84 | 456.41 | 437.84 | 452.90 | 718,807 | +21.09(+4.88%) |
Aug 13, 2024 | 423.92 | 432.54 | 423.40 | 431.81 | 205,388 | +9.48(+2.24%) |
Aug 12, 2024 | 420.99 | 423.53 | 418.50 | 422.33 | 140,753 | +2.22(+0.53%) |
Aug 09, 2024 | 421.11 | 422.26 | 419.39 | 420.11 | 193,365 | -0.44(-0.10%) |
Aug 08, 2024 | 415.65 | 421.84 | 412.20 | 420.55 | 164,209 | +2.60(+0.62%) |
Aug 07, 2024 | 425.44 | 426.30 | 417.25 | 417.95 | 190,171 | +1.13(+0.27%) |
Aug 06, 2024 | 414.89 | 421.72 | 414.42 | 416.82 | 296,430 | -5.96(-1.41%) |
Aug 05, 2024 | 414.35 | 428.38 | 413.01 | 422.78 | 546,896 | -10.81(-2.49%) |
Aug 02, 2024 | 424.12 | 433.75 | 422.32 | 433.59 | 535,440 | +11.97(+2.84%) |
Aug 01, 2024 | 429.42 | 433.98 | 416.18 | 421.62 | 410,548 | +8.61(+2.08%) |
Jul 31, 2024 | 411.62 | 416.07 | 408.51 | 413.01 | 311,111 | +2.74(+0.67%) |
Jul 30, 2024 | 414.24 | 415.14 | 409.11 | 410.27 | 170,039 | -1.43(-0.35%) |
Jul 29, 2024 | 409.74 | 412.23 | 407.00 | 411.70 | 196,851 | -2.10(-0.51%) |
Jul 26, 2024 | 410.00 | 415.84 | 408.48 | 413.80 | 175,953 | +7.88(+1.94%) |
Jul 25, 2024 | 408.78 | 410.82 | 404.15 | 405.92 | 265,099 | -7.75(-1.87%) |
Jul 24, 2024 | 416.40 | 417.40 | 413.00 | 413.67 | 259,577 | -9.50(-2.24%) |
Jul 23, 2024 | 421.26 | 424.21 | 421.04 | 423.17 | 152,368 | -4.02(-0.94%) |
Jul 22, 2024 | 421.24 | 427.67 | 419.70 | 427.19 | 236,959 | +10.88(+2.61%) |
Jul 19, 2024 | 419.52 | 420.48 | 416.31 | 416.31 | 102,679 | -6.12(-1.45%) |
Jul 18, 2024 | 426.90 | 427.07 | 419.76 | 422.43 | 168,507 | +1.72(+0.41%) |
Jul 17, 2024 | 423.34 | 424.27 | 420.30 | 420.71 | 177,296 | -8.51(-1.98%) |
Jul 16, 2024 | 426.72 | 429.84 | 425.48 | 429.22 | 157,900 | +0.66(+0.15%) |
Jul 15, 2024 | 435.40 | 435.54 | 427.06 | 428.56 | 166,623 | -6.60(-1.52%) |
Jul 12, 2024 | 430.14 | 436.54 | 430.14 | 435.16 | 163,630 | +6.69(+1.56%) |
Jul 11, 2024 | 433.67 | 434.46 | 427.49 | 428.47 | 219,415 | -6.58(-1.51%) |
Jul 10, 2024 | 429.10 | 435.05 | 429.03 | 435.05 | 133,613 | +8.76(+2.05%) |
Jul 09, 2024 | 428.73 | 430.08 | 425.89 | 426.29 | 150,824 | -1.09(-0.26%) |
Jul 08, 2024 | 430.02 | 430.28 | 427.15 | 427.38 | 194,449 | +4.99(+1.18%) |
Jul 05, 2024 | 424.00 | 425.00 | 418.26 | 422.39 | 179,961 | -0.33(-0.08%) |
Jul 03, 2024 | 419.70 | 422.72 | 418.05 | 422.72 | 198,243 | +8.34(+2.01%) |
Jul 02, 2024 | 406.38 | 414.38 | 405.96 | 414.38 | 234,356 | +4.14(+1.01%) |