Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 524.33 | 530.60 | 523.21 | 524.31 | 426,337 | -3.80(-0.72%) |
Sep 25, 2024 | 532.18 | 533.00 | 525.09 | 528.11 | 437,260 | -1.75(-0.33%) |
Sep 24, 2024 | 531.03 | 533.77 | 526.52 | 529.86 | 528,094 | -3.28(-0.62%) |
Sep 23, 2024 | 525.24 | 534.61 | 523.55 | 533.14 | 523,872 | +8.01(+1.53%) |
Sep 20, 2024 | 521.09 | 526.82 | 518.23 | 525.13 | 1,330,364 | +2.87(+0.55%) |
Sep 19, 2024 | 522.73 | 523.17 | 517.44 | 522.26 | 468,496 | +0.63(+0.12%) |
Sep 18, 2024 | 520.75 | 526.72 | 516.94 | 521.63 | 532,997 | +0.88(+0.17%) |
Sep 17, 2024 | 515.00 | 521.91 | 513.22 | 520.75 | 423,316 | -0.52(-0.10%) |
Sep 16, 2024 | 524.16 | 527.50 | 519.54 | 521.27 | 338,526 | +1.49(+0.29%) |
Sep 13, 2024 | 517.34 | 521.52 | 516.09 | 519.78 | 292,829 | +1.24(+0.24%) |
Sep 12, 2024 | 512.59 | 519.05 | 512.59 | 518.54 | 473,556 | +2.61(+0.51%) |
Sep 11, 2024 | 517.47 | 518.45 | 508.13 | 515.93 | 650,242 | -4.04(-0.78%) |
Sep 10, 2024 | 525.52 | 527.01 | 519.32 | 519.97 | 561,551 | -4.24(-0.81%) |
Sep 09, 2024 | 517.00 | 525.10 | 517.00 | 524.21 | 642,061 | +9.21(+1.79%) |
Sep 06, 2024 | 519.39 | 522.89 | 514.73 | 515.00 | 535,692 | -4.39(-0.85%) |
Sep 05, 2024 | 524.74 | 525.80 | 516.33 | 519.39 | 384,297 | -4.29(-0.82%) |
Sep 04, 2024 | 524.01 | 528.76 | 520.20 | 523.68 | 580,082 | +0.99(+0.19%) |
Sep 03, 2024 | 522.65 | 526.66 | 520.51 | 522.69 | 810,696 | -0.52(-0.10%) |
Aug 30, 2024 | 516.50 | 523.62 | 516.17 | 523.21 | 712,853 | +3.86(+0.74%) |
Aug 29, 2024 | 514.00 | 521.52 | 512.20 | 519.35 | 509,537 | +5.79(+1.13%) |
Aug 28, 2024 | 515.56 | 517.48 | 510.14 | 513.56 | 638,763 | +1.12(+0.22%) |
Aug 27, 2024 | 512.05 | 513.91 | 508.00 | 512.44 | 433,956 | +0.44(+0.09%) |
Aug 26, 2024 | 510.36 | 512.34 | 508.81 | 512.00 | 515,217 | +2.66(+0.52%) |
Aug 23, 2024 | 510.00 | 510.40 | 505.24 | 509.34 | 555,061 | -0.29(-0.06%) |
Aug 22, 2024 | 506.21 | 511.87 | 506.21 | 509.63 | 500,829 | +2.77(+0.55%) |
Aug 21, 2024 | 508.91 | 509.42 | 504.87 | 506.86 | 527,256 | -1.18(-0.23%) |
Aug 20, 2024 | 504.50 | 508.06 | 500.52 | 508.04 | 452,950 | +3.17(+0.63%) |
Aug 19, 2024 | 506.75 | 508.47 | 503.52 | 504.87 | 344,288 | -1.79(-0.35%) |
Aug 16, 2024 | 504.42 | 507.73 | 502.12 | 506.66 | 580,334 | +2.96(+0.59%) |
Aug 15, 2024 | 504.63 | 505.24 | 501.32 | 503.70 | 611,558 | -1.30(-0.26%) |
Aug 14, 2024 | 501.47 | 507.53 | 500.82 | 505.00 | 720,133 | +2.62(+0.52%) |
Aug 13, 2024 | 501.49 | 502.51 | 496.45 | 502.38 | 780,964 | +0.72(+0.14%) |
Aug 12, 2024 | 495.49 | 502.69 | 492.00 | 501.66 | 922,495 | +7.32(+1.48%) |
Aug 09, 2024 | 492.47 | 495.86 | 487.00 | 494.34 | 519,273 | +3.02(+0.61%) |
Aug 08, 2024 | 487.67 | 495.32 | 484.86 | 491.32 | 544,387 | +1.57(+0.32%) |
Aug 07, 2024 | 483.36 | 495.05 | 480.68 | 489.75 | 739,959 | +3.22(+0.66%) |
Aug 06, 2024 | 493.23 | 495.50 | 485.95 | 486.53 | 741,543 | -6.10(-1.24%) |
Aug 05, 2024 | 497.48 | 506.83 | 486.29 | 492.63 | 966,039 | -1.92(-0.39%) |
Aug 02, 2024 | 495.98 | 505.00 | 485.70 | 494.55 | 1,046,734 | +1.19(+0.24%) |
Aug 01, 2024 | 485.80 | 494.65 | 483.40 | 493.36 | 997,942 | +9.04(+1.87%) |
Jul 31, 2024 | 486.54 | 489.38 | 482.85 | 484.32 | 1,454,433 | -2.41(-0.50%) |
Jul 30, 2024 | 476.58 | 489.06 | 475.02 | 486.73 | 745,026 | +9.44(+1.98%) |
Jul 29, 2024 | 481.05 | 482.54 | 475.24 | 477.29 | 877,389 | -3.01(-0.63%) |
Jul 26, 2024 | 477.56 | 484.44 | 472.11 | 480.30 | 1,164,626 | +9.73(+2.07%) |
Jul 25, 2024 | 460.93 | 472.83 | 458.93 | 470.57 | 2,050,639 | +28.45(+6.43%) |
Jul 24, 2024 | 444.44 | 445.95 | 437.02 | 442.12 | 1,326,874 | -0.18(-0.04%) |
Jul 23, 2024 | 439.44 | 443.64 | 437.00 | 442.30 | 681,245 | +4.20(+0.96%) |
Jul 22, 2024 | 437.60 | 438.87 | 435.11 | 438.10 | 790,704 | +0.16(+0.04%) |
Jul 19, 2024 | 442.55 | 442.55 | 434.80 | 437.94 | 720,020 | -1.67(-0.38%) |
Jul 18, 2024 | 437.44 | 445.86 | 437.44 | 439.61 | 891,247 | -0.56(-0.13%) |
Jul 17, 2024 | 434.71 | 441.83 | 433.94 | 440.17 | 1,140,181 | +5.01(+1.15%) |
Jul 16, 2024 | 431.21 | 436.05 | 431.20 | 435.16 | 641,270 | +3.24(+0.75%) |
Jul 15, 2024 | 434.01 | 436.45 | 431.06 | 431.92 | 624,408 | -0.32(-0.07%) |
Jul 12, 2024 | 435.00 | 437.69 | 431.63 | 432.24 | 692,105 | +0.22(+0.05%) |
Jul 11, 2024 | 425.06 | 433.20 | 424.66 | 432.02 | 761,215 | +5.78(+1.36%) |
Jul 10, 2024 | 422.69 | 426.59 | 422.69 | 426.24 | 717,707 | +2.51(+0.59%) |
Jul 09, 2024 | 430.00 | 430.39 | 423.68 | 423.73 | 910,361 | -6.52(-1.52%) |
Jul 08, 2024 | 435.15 | 436.13 | 429.41 | 430.25 | 728,000 | -4.48(-1.03%) |
Jul 05, 2024 | 437.09 | 437.09 | 432.49 | 434.73 | 436,707 | -2.36(-0.54%) |
Jul 03, 2024 | 436.98 | 438.51 | 434.85 | 437.09 | 303,985 | -0.28(-0.06%) |
Jul 02, 2024 | 434.72 | 437.48 | 433.66 | 437.37 | 504,037 | +2.37(+0.54%) |