Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 500.19 | 502.05 | 495.48 | 498.43 | 4,452,620 | -5.40(-1.07%) |
Sep 19, 2024 | 494.74 | 506.41 | 493.46 | 503.83 | 3,060,176 | +19.25(+3.97%) |
Sep 18, 2024 | 485.40 | 492.99 | 481.77 | 484.58 | 1,699,864 | -0.81(-0.17%) |
Sep 17, 2024 | 488.00 | 489.73 | 481.80 | 485.39 | 1,444,843 | +0.23(+0.05%) |
Sep 16, 2024 | 481.43 | 487.38 | 479.49 | 485.16 | 1,500,342 | +6.17(+1.29%) |
Sep 13, 2024 | 475.99 | 482.10 | 475.50 | 478.99 | 1,794,647 | +4.93(+1.04%) |
Sep 12, 2024 | 471.30 | 474.34 | 465.40 | 474.06 | 1,481,453 | +2.89(+0.61%) |
Sep 11, 2024 | 463.98 | 471.89 | 457.48 | 471.17 | 2,426,015 | +4.04(+0.86%) |
Sep 10, 2024 | 489.13 | 489.20 | 461.57 | 467.13 | 3,582,482 | -21.44(-4.39%) |
Sep 09, 2024 | 485.53 | 494.28 | 483.39 | 488.57 | 1,712,635 | +8.96(+1.87%) |
Sep 06, 2024 | 486.60 | 495.41 | 477.06 | 479.61 | 1,995,562 | -8.27(-1.70%) |
Sep 05, 2024 | 493.58 | 495.77 | 483.07 | 487.88 | 1,827,964 | -2.76(-0.56%) |
Sep 04, 2024 | 486.70 | 496.19 | 486.70 | 490.64 | 1,509,280 | +3.18(+0.65%) |
Sep 03, 2024 | 507.47 | 509.70 | 485.40 | 487.46 | 2,372,980 | -22.79(-4.47%) |
Aug 30, 2024 | 507.83 | 511.19 | 505.17 | 510.25 | 1,839,066 | +3.15(+0.62%) |
Aug 29, 2024 | 503.02 | 510.22 | 498.19 | 507.10 | 1,575,511 | +6.73(+1.35%) |
Aug 28, 2024 | 503.62 | 505.38 | 495.54 | 500.37 | 1,575,420 | -3.91(-0.77%) |
Aug 27, 2024 | 504.85 | 508.47 | 503.61 | 504.28 | 983,703 | -0.61(-0.12%) |
Aug 26, 2024 | 509.33 | 510.48 | 502.35 | 504.88 | 1,090,731 | -1.54(-0.30%) |
Aug 23, 2024 | 499.79 | 509.43 | 496.90 | 506.42 | 1,762,197 | +11.60(+2.34%) |
Aug 22, 2024 | 494.08 | 496.76 | 491.88 | 494.82 | 949,397 | +1.28(+0.26%) |
Aug 21, 2024 | 496.56 | 497.83 | 491.13 | 493.54 | 922,492 | -0.88(-0.18%) |
Aug 20, 2024 | 500.91 | 501.19 | 493.58 | 494.42 | 2,134,079 | -7.30(-1.45%) |
Aug 19, 2024 | 502.03 | 504.79 | 498.91 | 501.71 | 1,034,093 | +0.42(+0.08%) |
Aug 16, 2024 | 494.13 | 501.94 | 494.08 | 501.29 | 1,596,608 | +5.21(+1.05%) |
Aug 15, 2024 | 502.03 | 503.93 | 495.33 | 496.08 | 1,742,145 | +0.32(+0.06%) |
Aug 14, 2024 | 490.00 | 496.41 | 485.53 | 495.77 | 1,554,905 | +6.72(+1.37%) |
Aug 13, 2024 | 487.41 | 490.37 | 483.61 | 489.05 | 1,251,100 | +6.40(+1.33%) |
Aug 12, 2024 | 487.38 | 489.97 | 480.90 | 482.64 | 1,850,339 | -4.73(-0.97%) |
Aug 09, 2024 | 482.17 | 489.11 | 479.36 | 487.38 | 1,632,321 | +4.46(+0.92%) |
Aug 08, 2024 | 475.06 | 484.86 | 474.35 | 482.91 | 1,948,057 | +12.69(+2.70%) |
Aug 07, 2024 | 476.57 | 485.68 | 469.79 | 470.23 | 2,602,521 | +2.77(+0.59%) |
Aug 06, 2024 | 458.30 | 472.45 | 454.74 | 467.45 | 2,222,353 | +11.13(+2.44%) |
Aug 05, 2024 | 444.96 | 460.46 | 434.80 | 456.32 | 4,201,603 | -11.55(-2.47%) |
Aug 02, 2024 | 488.21 | 491.55 | 464.46 | 467.87 | 6,151,673 | -29.31(-5.89%) |
Aug 01, 2024 | 507.00 | 511.00 | 491.77 | 497.18 | 4,030,333 | -8.86(-1.75%) |
Jul 31, 2024 | 501.89 | 514.22 | 501.89 | 506.04 | 2,674,278 | +3.34(+0.66%) |
Jul 30, 2024 | 495.38 | 506.47 | 495.37 | 502.70 | 2,657,896 | +12.87(+2.63%) |
Jul 29, 2024 | 497.48 | 499.05 | 488.17 | 489.82 | 1,608,771 | -6.27(-1.26%) |
Jul 26, 2024 | 492.81 | 501.04 | 492.74 | 496.10 | 2,263,169 | +7.28(+1.49%) |
Jul 25, 2024 | 483.19 | 493.19 | 480.39 | 488.82 | 1,502,100 | +4.98(+1.03%) |
Jul 24, 2024 | 486.38 | 493.07 | 482.96 | 483.84 | 1,608,404 | -5.42(-1.11%) |
Jul 23, 2024 | 484.21 | 492.89 | 483.42 | 489.26 | 2,032,051 | +5.08(+1.05%) |
Jul 22, 2024 | 481.71 | 486.59 | 479.54 | 484.18 | 1,803,038 | +2.10(+0.44%) |
Jul 19, 2024 | 486.24 | 489.70 | 480.35 | 482.08 | 2,044,697 | -1.27(-0.26%) |
Jul 18, 2024 | 496.58 | 500.73 | 481.37 | 483.35 | 3,339,354 | -15.88(-3.18%) |
Jul 17, 2024 | 500.04 | 506.48 | 496.49 | 499.23 | 3,932,162 | -0.84(-0.17%) |
Jul 16, 2024 | 491.10 | 503.61 | 489.10 | 500.06 | 4,002,754 | +10.73(+2.19%) |
Jul 15, 2024 | 477.43 | 490.10 | 473.51 | 489.33 | 3,583,748 | +12.28(+2.57%) |
Jul 12, 2024 | 478.10 | 480.60 | 475.29 | 477.06 | 2,747,035 | +0.65(+0.14%) |
Jul 11, 2024 | 477.18 | 480.32 | 473.47 | 476.41 | 2,264,947 | +0.34(+0.07%) |
Jul 10, 2024 | 469.73 | 477.04 | 467.09 | 476.07 | 1,957,033 | +6.03(+1.28%) |
Jul 09, 2024 | 462.86 | 476.48 | 458.87 | 470.05 | 4,553,027 | +7.96(+1.72%) |
Jul 08, 2024 | 464.90 | 472.07 | 461.31 | 462.09 | 2,227,413 | +0.07(+0.01%) |
Jul 05, 2024 | 464.72 | 464.83 | 457.42 | 462.02 | 1,603,472 | -3.15(-0.68%) |
Jul 03, 2024 | 466.28 | 467.13 | 463.08 | 465.17 | 999,797 | +2.30(+0.50%) |
Jul 02, 2024 | 458.80 | 463.53 | 456.90 | 462.87 | 1,500,565 | +1.94(+0.42%) |