Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 510.70 | 512.49 | 507.21 | 512.49 | 12,006 | +15.29(+3.08%) |
Sep 18, 2024 | 485.15 | 501.76 | 485.12 | 497.20 | 22,966 | +9.59(+1.97%) |
Sep 17, 2024 | 490.41 | 505.68 | 487.61 | 487.61 | 32,447 | +0.71(+0.15%) |
Sep 16, 2024 | 482.11 | 487.50 | 482.04 | 486.90 | 16,506 | +5.47(+1.14%) |
Sep 13, 2024 | 483.01 | 483.93 | 481.43 | 481.43 | 4,796 | +3.23(+0.68%) |
Sep 12, 2024 | 478.31 | 485.25 | 475.00 | 478.20 | 8,478 | +5.10(+1.08%) |
Sep 11, 2024 | 475.35 | 476.91 | 473.10 | 473.10 | 6,138 | +1.89(+0.40%) |
Sep 10, 2024 | 471.10 | 479.87 | 466.62 | 471.21 | 14,845 | -0.57(-0.12%) |
Sep 09, 2024 | 462.04 | 481.01 | 462.04 | 471.78 | 43,982 | +11.58(+2.52%) |
Sep 06, 2024 | 486.76 | 488.75 | 460.20 | 460.20 | 7,339 | -26.51(-5.45%) |
Sep 05, 2024 | 491.97 | 491.97 | 484.00 | 486.71 | 20,825 | -0.26(-0.05%) |
Sep 04, 2024 | 470.21 | 486.97 | 470.21 | 486.97 | 18,193 | +17.46(+3.72%) |
Sep 03, 2024 | 490.44 | 497.19 | 469.51 | 469.51 | 22,874 | -27.60(-5.55%) |
Aug 30, 2024 | 486.27 | 497.11 | 485.00 | 497.11 | 14,042 | +5.58(+1.14%) |
Aug 29, 2024 | 495.25 | 506.47 | 488.80 | 491.53 | 11,484 | +4.70(+0.97%) |
Aug 28, 2024 | 491.50 | 492.51 | 482.57 | 486.83 | 4,520 | -4.17(-0.85%) |
Aug 27, 2024 | 501.02 | 503.50 | 488.00 | 491.00 | 10,158 | -13.31(-2.64%) |
Aug 26, 2024 | 493.08 | 509.97 | 490.89 | 504.31 | 26,625 | +15.76(+3.23%) |
Aug 23, 2024 | 459.30 | 490.02 | 459.30 | 488.55 | 27,005 | +30.94(+6.76%) |
Aug 22, 2024 | 465.99 | 468.87 | 455.91 | 457.61 | 21,365 | -7.29(-1.57%) |
Aug 21, 2024 | 457.39 | 464.90 | 452.00 | 464.90 | 23,245 | +11.43(+2.52%) |
Aug 20, 2024 | 455.01 | 455.01 | 448.00 | 453.47 | 6,648 | -0.14(-0.03%) |
Aug 19, 2024 | 450.00 | 454.52 | 450.00 | 453.61 | 4,910 | +4.90(+1.09%) |
Aug 16, 2024 | 441.96 | 450.09 | 441.96 | 448.71 | 4,160 | +4.18(+0.94%) |
Aug 15, 2024 | 450.00 | 453.60 | 440.61 | 444.53 | 16,080 | +13.38(+3.10%) |
Aug 14, 2024 | 422.72 | 431.15 | 421.30 | 431.15 | 23,961 | +9.35(+2.22%) |
Aug 13, 2024 | 426.00 | 428.99 | 420.06 | 421.80 | 18,123 | -1.20(-0.28%) |
Aug 12, 2024 | 430.90 | 432.79 | 421.46 | 423.00 | 17,658 | -3.48(-0.82%) |
Aug 09, 2024 | 432.18 | 435.70 | 417.42 | 426.48 | 38,871 | -6.02(-1.39%) |
Aug 08, 2024 | 412.26 | 432.50 | 411.06 | 432.50 | 14,080 | +25.25(+6.20%) |
Aug 07, 2024 | 421.11 | 425.40 | 402.50 | 407.25 | 37,499 | -6.01(-1.45%) |
Aug 06, 2024 | 408.26 | 422.00 | 408.26 | 413.26 | 15,359 | +10.26(+2.55%) |
Aug 05, 2024 | 397.16 | 406.10 | 390.94 | 403.00 | 23,728 | -12.00(-2.89%) |
Aug 02, 2024 | 416.99 | 422.00 | 411.99 | 415.00 | 12,160 | -22.61(-5.17%) |
Aug 01, 2024 | 466.32 | 466.32 | 436.00 | 437.61 | 24,925 | -27.99(-6.01%) |
Jul 31, 2024 | 459.36 | 467.80 | 459.36 | 465.60 | 6,048 | +8.92(+1.95%) |
Jul 30, 2024 | 454.50 | 456.68 | 449.05 | 456.68 | 5,938 | +3.21(+0.71%) |
Jul 29, 2024 | 462.00 | 462.00 | 453.47 | 453.47 | 9,750 | -12.23(-2.63%) |
Jul 26, 2024 | 474.00 | 474.01 | 463.02 | 465.70 | 18,955 | +2.06(+0.44%) |
Jul 25, 2024 | 451.11 | 470.00 | 450.11 | 463.64 | 11,687 | +14.94(+3.33%) |
Jul 24, 2024 | 461.00 | 463.00 | 447.03 | 448.70 | 13,695 | -17.10(-3.67%) |
Jul 23, 2024 | 446.00 | 470.72 | 445.51 | 465.80 | 22,566 | +17.80(+3.97%) |
Jul 22, 2024 | 432.40 | 448.06 | 428.98 | 448.00 | 18,806 | +19.80(+4.62%) |
Jul 19, 2024 | 432.50 | 438.11 | 428.20 | 428.20 | 11,777 | -4.40(-1.02%) |
Jul 18, 2024 | 439.78 | 446.00 | 430.00 | 432.60 | 29,271 | -8.55(-1.94%) |
Jul 17, 2024 | 448.01 | 448.01 | 434.34 | 441.15 | 17,661 | -6.71(-1.50%) |
Jul 16, 2024 | 437.89 | 449.38 | 437.21 | 447.86 | 29,822 | +15.36(+3.55%) |
Jul 15, 2024 | 420.01 | 432.50 | 420.01 | 432.50 | 15,379 | +12.63(+3.01%) |
Jul 12, 2024 | 417.00 | 424.00 | 415.30 | 419.87 | 16,144 | +6.87(+1.66%) |
Jul 11, 2024 | 398.58 | 413.00 | 398.58 | 413.00 | 9,321 | +16.96(+4.28%) |
Jul 10, 2024 | 396.04 | 396.04 | 396.04 | 396.04 | 2,106 | +9.04(+2.34%) |
Jul 09, 2024 | 389.32 | 390.31 | 387.00 | 387.00 | 3,628 | -16.92(-4.19%) |
Jul 08, 2024 | 404.77 | 406.67 | 401.74 | 403.92 | 8,835 | +5.52(+1.39%) |
Jul 05, 2024 | 397.06 | 398.40 | 397.06 | 398.40 | 4,912 | -7.10(-1.75%) |
Jul 03, 2024 | 407.14 | 407.14 | 404.50 | 405.50 | 2,350 | -3.98(-0.97%) |
Jul 02, 2024 | 405.50 | 411.00 | 405.22 | 409.48 | 12,209 | +6.48(+1.61%) |
Jul 01, 2024 | 393.11 | 403.15 | 393.11 | 403.00 | 12,260 | +8.52(+2.16%) |
Jun 28, 2024 | 389.23 | 394.48 | 384.31 | 394.48 | 44,109 | +7.50(+1.94%) |
Jun 27, 2024 | 387.00 | 387.00 | 386.98 | 386.98 | 3,352 | +6.97(+1.83%) |
Jun 26, 2024 | 382.88 | 383.00 | 380.01 | 380.01 | 9,160 | -1.49(-0.39%) |
Jun 25, 2024 | 380.20 | 381.50 | 379.56 | 381.50 | 4,779 | +1.26(+0.33%) |
Jun 24, 2024 | 380.00 | 380.24 | 380.00 | 380.24 | 2,245 | +3.24(+0.86%) |
Jun 21, 2024 | 370.62 | 377.00 | 370.62 | 377.00 | 9,462 | +5.10(+1.37%) |
Jun 20, 2024 | 371.24 | 375.00 | 370.61 | 371.90 | 5,364 | +2.30(+0.62%) |
Jun 18, 2024 | 371.01 | 371.01 | 367.57 | 369.60 | 8,455 | -0.34(-0.09%) |
Jun 17, 2024 | 367.01 | 369.94 | 365.77 | 369.94 | 8,707 | +2.34(+0.64%) |
Jun 14, 2024 | 367.70 | 368.73 | 367.60 | 367.60 | 4,443 | -3.14(-0.85%) |
Jun 13, 2024 | 374.24 | 374.24 | 370.74 | 370.74 | 2,065 | -6.27(-1.66%) |
Jun 12, 2024 | 375.00 | 380.88 | 375.00 | 377.01 | 7,458 | +9.00(+2.45%) |
Jun 11, 2024 | 361.43 | 368.01 | 361.22 | 368.01 | 12,845 | +1.76(+0.48%) |
Jun 10, 2024 | 363.21 | 366.46 | 363.21 | 366.25 | 6,838 | +1.01(+0.28%) |
Jun 07, 2024 | 365.04 | 365.24 | 364.80 | 365.24 | 3,171 | -0.86(-0.23%) |
Jun 06, 2024 | 369.29 | 369.99 | 365.22 | 366.10 | 4,045 | -7.51(-2.01%) |
Jun 05, 2024 | 367.85 | 373.61 | 367.85 | 373.61 | 5,474 | +5.46(+1.48%) |
Jun 04, 2024 | 376.13 | 376.19 | 368.15 | 368.15 | 6,040 | -8.30(-2.20%) |
Jun 03, 2024 | 381.34 | 382.54 | 376.45 | 376.45 | 9,238 | -2.55(-0.67%) |
May 31, 2024 | 372.31 | 379.00 | 371.66 | 379.00 | 7,881 | +7.20(+1.94%) |
May 30, 2024 | 374.31 | 376.94 | 371.80 | 371.80 | 8,026 | -2.10(-0.56%) |
May 29, 2024 | 379.11 | 379.11 | 370.53 | 373.90 | 8,935 | -7.20(-1.89%) |
May 28, 2024 | 386.66 | 387.49 | 381.10 | 381.10 | 9,303 | -12.00(-3.05%) |
May 24, 2024 | 389.94 | 393.10 | 389.05 | 393.10 | 5,383 | +3.94(+1.01%) |
May 23, 2024 | 393.26 | 393.69 | 386.00 | 389.16 | 10,059 | -2.74(-0.70%) |
May 22, 2024 | 381.00 | 393.50 | 380.01 | 391.90 | 12,956 | +7.31(+1.90%) |
May 21, 2024 | 387.98 | 387.98 | 384.59 | 384.59 | 8,750 | -2.42(-0.63%) |
May 20, 2024 | 390.97 | 394.50 | 386.84 | 387.01 | 9,517 | -3.89(-1.00%) |
May 17, 2024 | 389.60 | 390.90 | 385.34 | 390.90 | 9,022 | +4.80(+1.24%) |
May 16, 2024 | 389.69 | 389.69 | 386.10 | 386.10 | 1,582 | -2.90(-0.75%) |
May 15, 2024 | 390.70 | 390.70 | 387.00 | 389.00 | 6,835 | +2.79(+0.72%) |
May 14, 2024 | 383.00 | 389.48 | 383.00 | 386.21 | 18,081 | +6.59(+1.74%) |
May 13, 2024 | 379.10 | 381.60 | 379.00 | 379.62 | 7,855 | +1.72(+0.46%) |
May 10, 2024 | 377.90 | 377.90 | 377.90 | 377.90 | 2,949 | +0.00(+0.00%) |
May 09, 2024 | 374.80 | 377.90 | 371.50 | 377.90 | 9,176 | +3.40(+0.91%) |
May 08, 2024 | 380.14 | 383.00 | 374.50 | 374.50 | 5,532 | -5.36(-1.41%) |
May 07, 2024 | 373.00 | 379.86 | 372.11 | 379.86 | 10,716 | +9.26(+2.50%) |
May 06, 2024 | 367.01 | 373.02 | 366.55 | 370.60 | 5,583 | +1.60(+0.43%) |
May 03, 2024 | 369.98 | 374.67 | 367.43 | 369.00 | 8,887 | +8.85(+2.46%) |
May 02, 2024 | 360.00 | 361.75 | 360.00 | 360.15 | 5,770 | +6.55(+1.85%) |
May 01, 2024 | 338.38 | 355.46 | 337.80 | 353.60 | 11,101 | +18.40(+5.49%) |
Apr 30, 2024 | 333.29 | 337.66 | 333.29 | 335.20 | 8,287 | -3.10(-0.92%) |
Apr 29, 2024 | 346.37 | 351.00 | 338.30 | 338.30 | 10,959 | -8.50(-2.45%) |
Apr 26, 2024 | 351.04 | 353.00 | 346.00 | 346.80 | 8,540 | -0.20(-0.06%) |
Apr 25, 2024 | 346.01 | 349.10 | 343.29 | 347.00 | 10,866 | -6.00(-1.70%) |
Apr 24, 2024 | 355.50 | 356.06 | 349.95 | 353.00 | 7,693 | -3.90(-1.09%) |
Apr 23, 2024 | 350.00 | 364.89 | 350.00 | 356.90 | 16,640 | +6.90(+1.97%) |
Apr 22, 2024 | 352.00 | 352.50 | 346.31 | 350.00 | 9,296 | +2.02(+0.58%) |
Apr 19, 2024 | 340.02 | 348.00 | 340.02 | 347.98 | 13,496 | +5.98(+1.75%) |
Apr 18, 2024 | 335.00 | 342.00 | 335.00 | 342.00 | 8,514 | +6.78(+2.02%) |
Apr 17, 2024 | 343.38 | 343.38 | 334.02 | 335.22 | 4,480 | -6.18(-1.81%) |
Apr 16, 2024 | 338.27 | 342.73 | 338.27 | 341.40 | 4,814 | +3.40(+1.01%) |
Apr 15, 2024 | 339.89 | 339.89 | 335.00 | 338.00 | 12,006 | +0.12(+0.04%) |
Apr 12, 2024 | 347.00 | 348.30 | 335.42 | 337.88 | 9,408 | -16.02(-4.53%) |
Apr 11, 2024 | 351.38 | 362.49 | 351.38 | 353.90 | 12,790 | +1.90(+0.54%) |
Apr 10, 2024 | 355.01 | 355.01 | 352.00 | 352.00 | 8,776 | -24.18(-6.43%) |
Apr 09, 2024 | 378.00 | 378.54 | 374.40 | 376.18 | 12,288 | +2.17(+0.58%) |
Apr 08, 2024 | 372.81 | 374.47 | 371.55 | 374.01 | 4,375 | +3.06(+0.82%) |
Apr 05, 2024 | 366.87 | 372.10 | 364.00 | 370.95 | 14,829 | +5.51(+1.51%) |
Apr 04, 2024 | 363.50 | 367.33 | 361.94 | 365.44 | 15,855 | +9.68(+2.72%) |
Apr 03, 2024 | 346.00 | 362.04 | 345.81 | 355.76 | 19,460 | +7.76(+2.23%) |
Apr 02, 2024 | 363.00 | 363.00 | 348.00 | 348.00 | 13,717 | -17.00(-4.66%) |
Apr 01, 2024 | 360.63 | 369.50 | 360.50 | 365.00 | 11,783 | +3.39(+0.94%) |
Mar 28, 2024 | 359.39 | 362.40 | 358.03 | 361.61 | 15,594 | +5.46(+1.53%) |
Mar 27, 2024 | 350.66 | 356.15 | 349.02 | 356.15 | 12,363 | +7.17(+2.05%) |
Mar 26, 2024 | 356.83 | 357.99 | 348.98 | 348.98 | 7,575 | -7.02(-1.97%) |
Mar 25, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 2,478 | -8.80(-2.41%) |
Mar 22, 2024 | 371.20 | 373.56 | 363.30 | 364.80 | 16,782 | -7.19(-1.93%) |
Mar 21, 2024 | 366.01 | 372.38 | 366.01 | 371.99 | 15,305 | +3.11(+0.84%) |
Mar 20, 2024 | 356.44 | 368.88 | 356.44 | 368.88 | 21,855 | +8.23(+2.28%) |
Mar 19, 2024 | 370.86 | 370.86 | 360.54 | 360.65 | 16,135 | -11.35(-3.05%) |
Mar 18, 2024 | 371.00 | 372.77 | 368.62 | 372.00 | 7,404 | +1.80(+0.49%) |
Mar 15, 2024 | 371.88 | 380.00 | 369.04 | 370.20 | 27,985 | -5.66(-1.51%) |
Mar 14, 2024 | 386.00 | 386.56 | 370.27 | 375.86 | 20,844 | -6.27(-1.64%) |
Mar 13, 2024 | 389.30 | 395.37 | 380.51 | 382.13 | 22,066 | -5.73(-1.48%) |
Mar 12, 2024 | 395.37 | 396.59 | 381.51 | 387.86 | 20,814 | -3.14(-0.80%) |
Mar 11, 2024 | 399.99 | 402.95 | 391.00 | 391.00 | 19,667 | -4.44(-1.12%) |
Mar 08, 2024 | 393.22 | 395.51 | 393.22 | 395.44 | 7,767 | +5.44(+1.39%) |
Mar 07, 2024 | 383.00 | 391.87 | 383.00 | 390.00 | 6,721 | +12.25(+3.24%) |
Mar 06, 2024 | 371.01 | 377.75 | 371.01 | 377.75 | 7,448 | +7.75(+2.09%) |
Mar 05, 2024 | 366.70 | 373.00 | 365.00 | 370.00 | 9,397 | +5.00(+1.37%) |
Mar 04, 2024 | 356.99 | 365.00 | 356.99 | 365.00 | 8,343 | +14.90(+4.26%) |
Mar 01, 2024 | 339.70 | 350.14 | 339.51 | 350.10 | 7,396 | +11.55(+3.41%) |
Feb 29, 2024 | 339.97 | 339.97 | 336.85 | 338.55 | 5,225 | +3.14(+0.94%) |
Feb 28, 2024 | 327.00 | 336.97 | 327.00 | 335.41 | 6,871 | +8.41(+2.57%) |
Feb 27, 2024 | 327.00 | 330.00 | 327.00 | 327.00 | 5,374 | +2.60(+0.80%) |
Feb 26, 2024 | 317.01 | 325.00 | 317.01 | 324.40 | 5,054 | +2.40(+0.75%) |
Feb 23, 2024 | 322.78 | 322.78 | 322.00 | 322.00 | 1,747 | -3.51(-1.08%) |
Feb 22, 2024 | 330.40 | 330.40 | 325.51 | 325.51 | 2,631 | -1.57(-0.48%) |
Feb 21, 2024 | 326.20 | 331.00 | 325.51 | 327.08 | 6,696 | -2.98(-0.90%) |
Feb 20, 2024 | 329.30 | 335.50 | 327.88 | 330.06 | 8,111 | -3.34(-1.00%) |
Feb 16, 2024 | 340.09 | 340.09 | 333.40 | 333.40 | 3,401 | -13.06(-3.77%) |
Feb 15, 2024 | 342.22 | 346.46 | 341.00 | 346.46 | 5,012 | +18.86(+5.76%) |
Feb 14, 2024 | 319.31 | 327.60 | 315.35 | 327.60 | 9,439 | +13.10(+4.17%) |
Feb 13, 2024 | 340.00 | 340.00 | 314.50 | 314.50 | 10,547 | -26.71(-7.83%) |
Feb 12, 2024 | 329.60 | 344.99 | 329.60 | 341.21 | 9,320 | +10.63(+3.22%) |
Feb 09, 2024 | 321.53 | 332.50 | 321.53 | 330.58 | 4,211 | +11.44(+3.58%) |
Feb 08, 2024 | 322.00 | 324.99 | 319.14 | 319.14 | 2,618 | -1.65(-0.51%) |
Feb 07, 2024 | 319.96 | 322.97 | 319.96 | 320.79 | 4,627 | +4.29(+1.36%) |
Feb 06, 2024 | 311.73 | 316.76 | 309.22 | 316.50 | 5,928 | +1.72(+0.55%) |
Feb 05, 2024 | 317.40 | 319.51 | 312.54 | 314.78 | 7,188 | -4.37(-1.37%) |
Feb 02, 2024 | 321.39 | 325.00 | 319.04 | 319.15 | 5,488 | -3.15(-0.98%) |
Feb 01, 2024 | 322.01 | 327.00 | 322.01 | 322.30 | 5,028 | +0.98(+0.30%) |
Jan 31, 2024 | 338.00 | 338.00 | 321.32 | 321.32 | 2,725 | -11.64(-3.50%) |
Jan 30, 2024 | 334.98 | 341.00 | 332.96 | 332.96 | 7,595 | -3.25(-0.97%) |
Jan 29, 2024 | 335.15 | 336.21 | 333.03 | 336.21 | 3,380 | +0.90(+0.27%) |
Jan 26, 2024 | 332.00 | 335.31 | 332.00 | 335.31 | 3,637 | +1.51(+0.45%) |
Jan 25, 2024 | 329.98 | 333.80 | 327.24 | 333.80 | 4,842 | +7.10(+2.17%) |
Jan 24, 2024 | 337.01 | 338.25 | 326.70 | 326.70 | 7,015 | -9.90(-2.94%) |
Jan 23, 2024 | 339.00 | 341.97 | 334.51 | 336.60 | 7,484 | -2.70(-0.80%) |
Jan 22, 2024 | 340.04 | 343.00 | 338.20 | 339.30 | 5,202 | +1.76(+0.52%) |
Jan 19, 2024 | 323.24 | 337.54 | 323.03 | 337.54 | 5,155 | +16.26(+5.06%) |
Jan 18, 2024 | 318.46 | 321.28 | 315.53 | 321.28 | 4,099 | +5.38(+1.70%) |
Jan 17, 2024 | 312.00 | 315.90 | 310.00 | 315.90 | 5,044 | +2.27(+0.72%) |
Jan 16, 2024 | 318.98 | 323.17 | 313.63 | 313.63 | 3,402 | -4.37(-1.37%) |
Jan 12, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 927 | -2.15(-0.67%) |
Jan 11, 2024 | 318.00 | 320.15 | 318.00 | 320.15 | 2,085 | -4.70(-1.45%) |
Jan 10, 2024 | 324.85 | 324.85 | 324.85 | 324.85 | 1,610 | +2.65(+0.82%) |
Jan 09, 2024 | 321.88 | 322.20 | 321.88 | 322.20 | 1,160 | -5.80(-1.77%) |
Jan 08, 2024 | 321.79 | 332.97 | 318.38 | 328.00 | 6,827 | +12.25(+3.88%) |
Jan 05, 2024 | 313.35 | 315.75 | 313.35 | 315.75 | 4,126 | -7.25(-2.24%) |
Jan 04, 2024 | 324.67 | 324.67 | 322.48 | 323.00 | 2,747 | -11.00(-3.29%) |
Jan 03, 2024 | 334.65 | 334.65 | 334.00 | 334.00 | 2,489 | -12.50(-3.61%) |