Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | +0.60(+0.12%) |
Sep 20, 2024 | 482.49 | 483.69 | 478.30 | 482.44 | 35,171,584 | -0.92(-0.19%) |
Sep 19, 2024 | 482.61 | 486.23 | 480.49 | 483.36 | 52,938,680 | +11.92(+2.53%) |
Sep 18, 2024 | 474.70 | 478.83 | 470.83 | 471.44 | 39,818,280 | -2.05(-0.43%) |
Sep 17, 2024 | 476.29 | 477.60 | 470.97 | 473.49 | 30,044,716 | +0.25(+0.05%) |
Sep 16, 2024 | 473.19 | 473.86 | 469.89 | 473.24 | 22,559,304 | -2.10(-0.44%) |
Sep 13, 2024 | 472.48 | 476.53 | 472.25 | 475.34 | 29,150,672 | +2.12(+0.45%) |
Sep 12, 2024 | 468.65 | 474.04 | 466.85 | 473.22 | 40,210,504 | +4.60(+0.98%) |
Sep 11, 2024 | 459.91 | 469.37 | 451.28 | 468.62 | 57,991,632 | +9.96(+2.17%) |
Sep 10, 2024 | 456.24 | 459.17 | 452.23 | 458.66 | 29,664,372 | +4.20(+0.92%) |
Sep 09, 2024 | 453.06 | 455.46 | 449.82 | 454.46 | 32,963,828 | +5.77(+1.29%) |
Sep 06, 2024 | 460.33 | 461.22 | 448.19 | 448.69 | 50,629,988 | -12.35(-2.68%) |
Sep 05, 2024 | 458.97 | 465.36 | 457.94 | 461.04 | 34,372,668 | +0.43(+0.09%) |
Sep 04, 2024 | 458.67 | 464.45 | 457.73 | 460.61 | 32,574,886 | -1.20(-0.26%) |
Sep 03, 2024 | 473.20 | 473.33 | 459.41 | 461.81 | 45,083,780 | -14.46(-3.04%) |
Aug 30, 2024 | 475.04 | 476.90 | 470.51 | 476.27 | 33,526,474 | +5.61(+1.19%) |
Aug 29, 2024 | 473.28 | 477.93 | 469.37 | 470.66 | 41,136,788 | -0.69(-0.15%) |
Aug 28, 2024 | 476.29 | 477.02 | 467.89 | 471.35 | 37,257,324 | -5.41(-1.13%) |
Aug 27, 2024 | 473.69 | 477.84 | 471.71 | 476.76 | 27,417,034 | +1.42(+0.30%) |
Aug 26, 2024 | 479.45 | 480.38 | 473.24 | 475.34 | 27,458,608 | -4.66(-0.97%) |
Aug 23, 2024 | 479.24 | 482.74 | 475.28 | 480.00 | 36,062,212 | +5.15(+1.08%) |
Aug 22, 2024 | 484.84 | 485.54 | 473.81 | 474.85 | 37,695,316 | -7.65(-1.59%) |
Aug 21, 2024 | 481.05 | 484.37 | 479.32 | 482.50 | 25,724,988 | +2.24(+0.47%) |
Aug 20, 2024 | 480.35 | 482.94 | 478.55 | 480.26 | 29,250,614 | -1.01(-0.21%) |
Aug 19, 2024 | 475.17 | 481.31 | 473.37 | 481.27 | 23,687,294 | +6.24(+1.31%) |
Aug 16, 2024 | 472.62 | 476.41 | 471.65 | 475.03 | 38,606,388 | +0.61(+0.13%) |
Aug 15, 2024 | 468.76 | 474.82 | 468.38 | 474.42 | 38,229,984 | +11.69(+2.53%) |
Aug 14, 2024 | 463.51 | 465.11 | 458.40 | 462.73 | 34,761,776 | +0.15(+0.03%) |
Aug 13, 2024 | 455.82 | 462.85 | 455.68 | 462.58 | 40,041,888 | +11.20(+2.48%) |
Aug 12, 2024 | 451.39 | 454.37 | 448.56 | 451.38 | 27,776,148 | +0.97(+0.22%) |
Aug 09, 2024 | 446.74 | 452.06 | 445.61 | 450.41 | 33,601,968 | +2.34(+0.52%) |
Aug 08, 2024 | 441.06 | 448.99 | 434.16 | 448.07 | 47,795,420 | +13.30(+3.06%) |
Aug 07, 2024 | 446.49 | 449.00 | 434.37 | 434.77 | 55,450,328 | -4.76(-1.08%) |
Aug 06, 2024 | 437.23 | 447.07 | 434.56 | 439.53 | 63,157,092 | +4.16(+0.96%) |
Aug 05, 2024 | 424.71 | 442.29 | 423.45 | 435.37 | 87,569,040 | -13.38(-2.98%) |
Aug 02, 2024 | 450.89 | 453.57 | 444.47 | 448.75 | 66,582,608 | -10.91(-2.37%) |
Aug 01, 2024 | 471.76 | 475.55 | 455.98 | 459.66 | 56,509,784 | -11.41(-2.42%) |
Jul 31, 2024 | 467.87 | 472.79 | 466.41 | 471.07 | 44,412,928 | +13.54(+2.96%) |
Jul 30, 2024 | 465.85 | 466.56 | 454.15 | 457.53 | 41,136,336 | -6.37(-1.37%) |
Jul 29, 2024 | 465.71 | 467.91 | 461.62 | 463.90 | 28,166,188 | +0.93(+0.20%) |
Jul 26, 2024 | 462.65 | 465.93 | 459.77 | 462.97 | 40,110,588 | +4.70(+1.03%) |
Jul 25, 2024 | 463.72 | 467.94 | 455.63 | 458.27 | 59,192,548 | -5.11(-1.10%) |
Jul 24, 2024 | 473.82 | 474.19 | 462.51 | 463.38 | 58,681,612 | -17.24(-3.59%) |
Jul 23, 2024 | 481.41 | 484.43 | 480.14 | 480.62 | 23,243,624 | -1.70(-0.35%) |
Jul 22, 2024 | 481.16 | 483.35 | 477.71 | 482.32 | 40,240,552 | +7.08(+1.49%) |
Jul 19, 2024 | 479.15 | 481.69 | 473.94 | 475.24 | 42,147,328 | -4.25(-0.89%) |
Jul 18, 2024 | 485.53 | 485.71 | 476.27 | 479.49 | 49,293,216 | -2.28(-0.47%) |
Jul 17, 2024 | 488.28 | 488.80 | 481.70 | 481.77 | 56,613,680 | -14.57(-2.94%) |
Jul 16, 2024 | 497.62 | 498.44 | 493.15 | 496.34 | 26,339,408 | +0.19(+0.04%) |
Jul 15, 2024 | 496.61 | 501.01 | 494.09 | 496.15 | 31,184,908 | +1.33(+0.27%) |
Jul 12, 2024 | 492.51 | 499.62 | 492.04 | 494.82 | 37,109,924 | +2.89(+0.59%) |
Jul 11, 2024 | 503.07 | 503.28 | 490.73 | 491.93 | 49,893,308 | -11.03(-2.19%) |
Jul 10, 2024 | 499.71 | 503.52 | 498.39 | 502.96 | 28,066,254 | +5.19(+1.04%) |
Jul 09, 2024 | 498.87 | 500.00 | 496.24 | 497.77 | 25,731,924 | +0.43(+0.09%) |
Jul 08, 2024 | 496.53 | 497.89 | 495.50 | 497.34 | 22,331,544 | +1.18(+0.24%) |
Jul 05, 2024 | 491.89 | 496.60 | 491.59 | 496.16 | 28,572,612 | +5.12(+1.04%) |
Jul 03, 2024 | 486.22 | 491.17 | 486.22 | 491.04 | 18,126,010 | +4.06(+0.83%) |
Jul 02, 2024 | 480.41 | 487.04 | 480.28 | 486.98 | 27,104,700 | +5.06(+1.05%) |