Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 509.09 | 511.00 | 501.31 | 501.31 | 55,836 | -11.18(-2.18%) |
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%) |