Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 504.42 | 506.53 | 502.78 | 505.79 | 23,827,058 | +0.81(+0.16%) |
Nov 21, 2024 | 506.24 | 506.96 | 497.56 | 504.98 | 34,378,596 | +1.81(+0.36%) |
Nov 20, 2024 | 503.16 | 503.48 | 496.56 | 503.17 | 29,217,368 | -0.29(-0.06%) |
Nov 19, 2024 | 497.42 | 503.95 | 497.08 | 503.46 | 24,346,128 | +3.44(+0.69%) |
Nov 18, 2024 | 498.13 | 502.14 | 496.73 | 500.02 | 27,137,020 | +3.45(+0.69%) |
Nov 15, 2024 | 502.94 | 503.33 | 494.49 | 496.57 | 51,586,148 | -12.12(-2.38%) |
Nov 14, 2024 | 511.91 | 512.79 | 507.77 | 508.69 | 28,683,188 | -3.56(-0.69%) |
Nov 13, 2024 | 512.40 | 514.98 | 509.95 | 512.25 | 24,544,454 | -0.66(-0.13%) |
Nov 12, 2024 | 513.77 | 514.66 | 509.83 | 512.91 | 25,761,660 | -0.93(-0.18%) |
Nov 11, 2024 | 515.37 | 515.58 | 510.92 | 513.84 | 24,092,768 | -0.30(-0.06%) |
Nov 08, 2024 | 513.03 | 514.92 | 512.41 | 514.14 | 22,924,704 | +0.60(+0.12%) |
Nov 07, 2024 | 508.40 | 514.33 | 508.34 | 513.54 | 32,879,184 | +7.96(+1.57%) |
Nov 06, 2024 | 500.56 | 506.41 | 499.60 | 505.58 | 42,722,148 | +13.37(+2.72%) |
Nov 05, 2024 | 487.61 | 492.88 | 487.52 | 492.21 | 23,928,846 | +6.20(+1.28%) |
Nov 04, 2024 | 486.82 | 489.38 | 484.25 | 486.01 | 23,224,594 | -1.42(-0.29%) |
Nov 01, 2024 | 485.50 | 490.75 | 485.20 | 487.43 | 33,781,552 | +3.58(+0.74%) |
Oct 31, 2024 | 492.38 | 492.43 | 483.75 | 483.85 | 41,388,824 | -12.53(-2.52%) |
Oct 30, 2024 | 499.39 | 500.35 | 495.89 | 496.38 | 29,675,256 | -3.78(-0.76%) |
Oct 29, 2024 | 495.72 | 501.35 | 493.85 | 500.16 | 28,040,888 | +4.76(+0.96%) |
Oct 28, 2024 | 498.46 | 498.52 | 495.10 | 495.40 | 20,458,916 | +0.08(+0.02%) |
Oct 25, 2024 | 495.14 | 500.28 | 494.43 | 495.32 | 38,762,144 | +3.00(+0.61%) |
Oct 24, 2024 | 492.11 | 493.00 | 489.44 | 492.32 | 22,116,512 | +3.96(+0.81%) |
Oct 23, 2024 | 493.59 | 494.25 | 485.05 | 488.36 | 39,414,048 | -7.60(-1.53%) |
Oct 22, 2024 | 492.73 | 497.44 | 491.97 | 495.96 | 26,658,028 | +0.54(+0.11%) |
Oct 21, 2024 | 493.25 | 496.23 | 491.31 | 495.42 | 30,288,388 | +0.95(+0.19%) |
Oct 18, 2024 | 494.06 | 495.57 | 493.30 | 494.47 | 25,588,416 | +3.22(+0.66%) |
Oct 17, 2024 | 496.44 | 496.49 | 491.19 | 491.25 | 27,376,172 | +0.34(+0.07%) |
Oct 16, 2024 | 491.18 | 491.69 | 487.57 | 490.91 | 22,950,902 | +0.06(+0.01%) |
Oct 15, 2024 | 497.83 | 498.50 | 488.68 | 490.85 | 34,744,372 | -6.65(-1.34%) |
Oct 14, 2024 | 495.77 | 498.83 | 495.26 | 497.50 | 26,058,396 | +4.14(+0.84%) |
Oct 11, 2024 | 490.74 | 494.39 | 490.17 | 493.36 | 20,644,764 | +0.77(+0.16%) |
Oct 10, 2024 | 490.85 | 494.47 | 489.53 | 492.59 | 25,714,716 | -0.56(-0.11%) |
Oct 09, 2024 | 489.00 | 493.73 | 487.95 | 493.15 | 24,964,692 | +3.85(+0.79%) |
Oct 08, 2024 | 484.66 | 489.99 | 483.85 | 489.30 | 28,246,784 | +7.20(+1.49%) |
Oct 07, 2024 | 485.39 | 486.57 | 480.87 | 482.10 | 24,935,990 | -5.22(-1.07%) |
Oct 04, 2024 | 487.45 | 487.88 | 482.38 | 487.32 | 30,671,312 | +5.73(+1.19%) |
Oct 03, 2024 | 479.74 | 484.55 | 478.99 | 481.59 | 25,289,808 | -0.36(-0.07%) |
Oct 02, 2024 | 480.36 | 483.88 | 477.72 | 481.95 | 23,881,012 | +0.68(+0.14%) |
Oct 01, 2024 | 487.70 | 488.00 | 477.40 | 481.27 | 42,666,824 | -6.80(-1.39%) |
Sep 30, 2024 | 485.78 | 488.41 | 482.92 | 488.07 | 30,309,334 | +1.32(+0.27%) |
Sep 27, 2024 | 490.50 | 490.64 | 485.56 | 486.75 | 22,851,672 | -2.72(-0.56%) |
Sep 26, 2024 | 493.37 | 493.70 | 485.80 | 489.47 | 32,347,568 | +3.65(+0.75%) |
Sep 25, 2024 | 484.74 | 487.79 | 484.60 | 485.82 | 26,484,040 | +0.45(+0.09%) |
Sep 24, 2024 | 484.46 | 486.33 | 480.17 | 485.37 | 25,917,004 | +2.33(+0.48%) |
Sep 23, 2024 | 482.95 | 484.14 | 481.60 | 483.04 | 25,441,550 | +1.28(+0.27%) |
Sep 20, 2024 | 481.81 | 483.01 | 477.63 | 481.76 | 35,221,008 | -0.92(-0.19%) |
Sep 19, 2024 | 481.93 | 485.55 | 479.82 | 482.68 | 53,013,072 | +11.90(+2.53%) |
Sep 18, 2024 | 474.03 | 478.16 | 470.17 | 470.78 | 39,874,236 | -2.05(-0.43%) |
Sep 17, 2024 | 475.62 | 476.93 | 470.31 | 472.83 | 30,086,936 | +0.25(+0.05%) |
Sep 16, 2024 | 472.53 | 473.19 | 469.23 | 472.58 | 22,591,006 | -2.10(-0.44%) |
Sep 13, 2024 | 471.82 | 475.86 | 471.59 | 474.67 | 29,191,636 | +2.12(+0.45%) |
Sep 12, 2024 | 467.99 | 473.38 | 466.19 | 472.56 | 40,267,008 | +4.59(+0.98%) |
Sep 11, 2024 | 459.26 | 468.71 | 450.65 | 467.96 | 58,073,124 | +9.95(+2.17%) |
Sep 10, 2024 | 455.60 | 458.53 | 451.60 | 458.02 | 29,706,058 | +4.19(+0.92%) |
Sep 09, 2024 | 452.42 | 454.82 | 449.19 | 453.82 | 33,010,150 | +5.76(+1.29%) |
Sep 06, 2024 | 459.68 | 460.57 | 447.56 | 448.06 | 50,701,136 | -12.33(-2.68%) |
Sep 05, 2024 | 458.33 | 464.71 | 457.30 | 460.39 | 34,420,968 | +0.43(+0.09%) |
Sep 04, 2024 | 458.03 | 463.80 | 457.09 | 459.96 | 32,620,662 | -1.20(-0.26%) |