Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 528.71 | 528.71 | 0 | +8.85(+1.70%) | ||
Sep 18, 2024 | 519.86 | 519.86 | 0 | -1.50(-0.29%) | ||
Sep 17, 2024 | 521.36 | 521.36 | 0 | +0.15(+0.03%) | ||
Sep 16, 2024 | 521.21 | 521.21 | 0 | +0.75(+0.14%) | ||
Sep 13, 2024 | 520.46 | 520.46 | 0 | +2.88(+0.56%) | ||
Sep 12, 2024 | 517.58 | 517.58 | 0 | +3.86(+0.75%) | ||
Sep 11, 2024 | 513.72 | 513.72 | 0 | +5.42(+1.07%) | ||
Sep 10, 2024 | 508.30 | 508.30 | 0 | +2.28(+0.45%) | ||
Sep 09, 2024 | 506.02 | 506.02 | 0 | +5.84(+1.17%) | ||
Sep 06, 2024 | 500.18 | 500.18 | 0 | -8.72(-1.71%) | ||
Sep 05, 2024 | 508.90 | 508.90 | 0 | -1.53(-0.30%) | ||
Sep 04, 2024 | 510.43 | 510.43 | 0 | -0.80(-0.16%) | ||
Sep 03, 2024 | 511.23 | 511.23 | 0 | -11.00(-2.11%) | ||
Aug 30, 2024 | 522.23 | 522.23 | 0 | +5.29(+1.02%) | ||
Aug 29, 2024 | 516.94 | 516.94 | 0 | +0.00(+0.00%) | ||
Aug 28, 2024 | 516.94 | 516.94 | 0 | -3.11(-0.60%) | ||
Aug 27, 2024 | 520.05 | 520.05 | 0 | +0.87(+0.17%) | ||
Aug 26, 2024 | 519.18 | 519.18 | 0 | -1.63(-0.31%) | ||
Aug 23, 2024 | 520.81 | 520.81 | 0 | +5.91(+1.15%) | ||
Aug 22, 2024 | 514.90 | 514.90 | 0 | -4.63(-0.89%) | ||
Aug 21, 2024 | 519.53 | 519.53 | 0 | +2.21(+0.43%) | ||
Aug 20, 2024 | 517.32 | 517.32 | 0 | -1.01(-0.19%) | ||
Aug 19, 2024 | 518.33 | 518.33 | 0 | +5.04(+0.98%) | ||
Aug 16, 2024 | 513.29 | 513.29 | 0 | +1.09(+0.21%) | ||
Aug 15, 2024 | 512.20 | 512.20 | 0 | +8.27(+1.64%) | ||
Aug 14, 2024 | 503.93 | 503.93 | 0 | +1.94(+0.39%) | ||
Aug 13, 2024 | 501.99 | 501.99 | 0 | +8.32(+1.69%) | ||
Aug 12, 2024 | 493.67 | 493.67 | 0 | +0.08(+0.02%) | ||
Aug 09, 2024 | 493.59 | 493.59 | 0 | +2.35(+0.48%) | ||
Aug 08, 2024 | 491.24 | 491.24 | 0 | +11.07(+2.31%) | ||
Aug 07, 2024 | 480.17 | 480.17 | 0 | -3.73(-0.77%) | ||
Aug 06, 2024 | 483.90 | 483.90 | 0 | +4.96(+1.04%) | ||
Aug 05, 2024 | 478.94 | 478.94 | 0 | -14.78(-2.99%) | ||
Aug 02, 2024 | 493.72 | 493.72 | 0 | -9.24(-1.84%) | ||
Aug 01, 2024 | 502.96 | 502.96 | 0 | -6.96(-1.36%) | ||
Jul 31, 2024 | 509.92 | 509.92 | 0 | +7.96(+1.59%) | ||
Jul 30, 2024 | 501.96 | 501.96 | 0 | -2.50(-0.50%) | ||
Jul 29, 2024 | 504.46 | 504.46 | 0 | +0.41(+0.08%) | ||
Jul 26, 2024 | 504.05 | 504.05 | 0 | +5.56(+1.12%) | ||
Jul 25, 2024 | 498.49 | 498.49 | 0 | -2.57(-0.51%) | ||
Jul 24, 2024 | 501.06 | 501.06 | 0 | -11.87(-2.31%) | ||
Jul 23, 2024 | 512.93 | 512.93 | 0 | -0.80(-0.16%) | ||
Jul 22, 2024 | 513.73 | 513.73 | 0 | +5.50(+1.08%) | ||
Jul 19, 2024 | 508.23 | 508.23 | 0 | -3.63(-0.71%) | ||
Jul 18, 2024 | 511.86 | 511.86 | 0 | -4.03(-0.78%) | ||
Jul 17, 2024 | 515.89 | 515.89 | 0 | -7.28(-1.39%) | ||
Jul 16, 2024 | 523.17 | 523.17 | 0 | +3.32(+0.64%) | ||
Jul 15, 2024 | 519.85 | 519.85 | 0 | +1.51(+0.29%) | ||
Jul 12, 2024 | 518.34 | 518.34 | 0 | +2.84(+0.55%) | ||
Jul 11, 2024 | 515.50 | 515.50 | 0 | -4.54(-0.87%) | ||
Jul 10, 2024 | 520.04 | 520.04 | 0 | +5.32(+1.03%) | ||
Jul 09, 2024 | 514.72 | 514.72 | 0 | +0.39(+0.08%) | ||
Jul 08, 2024 | 514.33 | 514.33 | 0 | +0.53(+0.10%) | ||
Jul 05, 2024 | 513.80 | 513.80 | 0 | +2.86(+0.56%) | ||
Jul 03, 2024 | 510.94 | 510.94 | 0 | +2.60(+0.51%) | ||
Jul 02, 2024 | 508.34 | 508.34 | 0 | +3.13(+0.62%) | ||
Jul 01, 2024 | 505.21 | 505.21 | 0 | +1.36(+0.27%) | ||
Jun 28, 2024 | 503.85 | 503.85 | 0 | -2.02(-0.40%) | ||
Jun 27, 2024 | 505.87 | 505.87 | 0 | +0.47(+0.09%) | ||
Jun 26, 2024 | 505.40 | 505.40 | 0 | +0.79(+0.16%) | ||
Jun 25, 2024 | 504.61 | 504.61 | 0 | +1.97(+0.39%) | ||
Jun 24, 2024 | 502.64 | 502.64 | 0 | -1.51(-0.30%) | ||
Jun 21, 2024 | 504.15 | 504.15 | 0 | -0.77(-0.15%) | ||
Jun 20, 2024 | 504.92 | 504.92 | 0 | -1.28(-0.25%) | ||
Jun 18, 2024 | 506.20 | 506.20 | 0 | +1.29(+0.25%) | ||
Jun 17, 2024 | 504.91 | 504.91 | 0 | +3.90(+0.78%) | ||
Jun 14, 2024 | 501.01 | 501.01 | 0 | -0.08(-0.02%) | ||
Jun 13, 2024 | 501.10 | 501.10 | 0 | +1.18(+0.24%) | ||
Jun 12, 2024 | 499.92 | 499.92 | 0 | +4.23(+0.85%) | ||
Jun 11, 2024 | 495.69 | 495.69 | 0 | +1.35(+0.27%) | ||
Jun 10, 2024 | 494.35 | 494.35 | 0 | +1.31(+0.26%) | ||
Jun 07, 2024 | 493.04 | 493.04 | 0 | -0.46(-0.09%) | ||
Jun 06, 2024 | 493.50 | 493.50 | 0 | -0.10(-0.02%) | ||
Jun 05, 2024 | 493.60 | 493.60 | 0 | +5.79(+1.19%) | ||
Jun 04, 2024 | 487.81 | 487.81 | 0 | +1.35(+0.28%) | ||
May 31, 2024 | 486.46 | 486.46 | 0 | +3.92(+0.81%) | ||
May 30, 2024 | 482.55 | 482.55 | 0 | -2.85(-0.59%) | ||
May 29, 2024 | 485.40 | 485.40 | 0 | -3.60(-0.74%) | ||
May 28, 2024 | 488.99 | 488.99 | 0 | +0.11(+0.02%) | ||
May 24, 2024 | 488.88 | 488.88 | 0 | +3.41(+0.70%) | ||
May 23, 2024 | 485.48 | 485.48 | 0 | -3.59(-0.73%) | ||
May 22, 2024 | 489.06 | 489.06 | 0 | -1.32(-0.27%) | ||
May 21, 2024 | 490.39 | 490.39 | 0 | +1.24(+0.25%) | ||
May 20, 2024 | 489.15 | 489.15 | 0 | +0.48(+0.10%) | ||
May 17, 2024 | 488.68 | 488.68 | 0 | +0.59(+0.12%) | ||
May 16, 2024 | 488.09 | 488.09 | 0 | -0.92(-0.19%) | ||
May 15, 2024 | 489.00 | 489.00 | 0 | +5.75(+1.19%) | ||
May 14, 2024 | 483.25 | 483.25 | 0 | +2.39(+0.50%) | ||
May 13, 2024 | 480.86 | 480.86 | 0 | -0.11(-0.02%) | ||
May 10, 2024 | 480.97 | 480.97 | 0 | +0.87(+0.18%) | ||
May 09, 2024 | 480.10 | 480.10 | 0 | +2.52(+0.53%) | ||
May 08, 2024 | 477.58 | 477.58 | 0 | -0.01(-0.00%) | ||
May 07, 2024 | 477.59 | 477.59 | 0 | +0.67(+0.14%) | ||
May 06, 2024 | 476.92 | 476.92 | 0 | +4.88(+1.03%) | ||
May 03, 2024 | 472.04 | 472.04 | 0 | +5.87(+1.26%) | ||
May 02, 2024 | 466.17 | 466.17 | 0 | +4.23(+0.92%) | ||
May 01, 2024 | 461.94 | 461.94 | 0 | -1.59(-0.34%) | ||
Apr 30, 2024 | 463.54 | 463.54 | 0 | -7.39(-1.57%) | ||
Apr 29, 2024 | 470.92 | 470.92 | 0 | +1.50(+0.32%) | ||
Apr 26, 2024 | 469.42 | 469.42 | 0 | +4.75(+1.02%) | ||
Apr 25, 2024 | 464.66 | 464.66 | 0 | -2.13(-0.46%) | ||
Apr 24, 2024 | 466.80 | 466.80 | 0 | +0.10(+0.02%) | ||
Apr 23, 2024 | 466.70 | 466.70 | 0 | +5.52(+1.20%) | ||
Apr 22, 2024 | 461.18 | 461.18 | 0 | +3.99(+0.87%) | ||
Apr 19, 2024 | 457.19 | 457.19 | 0 | -4.02(-0.87%) | ||
Apr 18, 2024 | 461.20 | 461.20 | 0 | -1.00(-0.22%) | ||
Apr 17, 2024 | 462.20 | 462.20 | 0 | -2.68(-0.58%) | ||
Apr 16, 2024 | 464.88 | 464.88 | 0 | -0.97(-0.21%) | ||
Apr 15, 2024 | 465.85 | 465.85 | 0 | -5.66(-1.20%) | ||
Apr 12, 2024 | 471.51 | 471.51 | 0 | -6.91(-1.44%) | ||
Apr 11, 2024 | 478.42 | 478.42 | 0 | +3.54(+0.75%) | ||
Apr 10, 2024 | 474.88 | 474.88 | 0 | -4.52(-0.94%) | ||
Apr 09, 2024 | 479.40 | 479.40 | 0 | +0.76(+0.16%) | ||
Apr 08, 2024 | 478.65 | 478.65 | 0 | -0.17(-0.04%) | ||
Apr 05, 2024 | 478.82 | 478.82 | 0 | +5.25(+1.11%) | ||
Apr 04, 2024 | 473.56 | 473.56 | 0 | -5.86(-1.22%) | ||
Apr 03, 2024 | 479.43 | 479.43 | 0 | +0.55(+0.11%) | ||
Apr 02, 2024 | 478.88 | 478.88 | 0 | -3.48(-0.72%) | ||
Apr 01, 2024 | 482.36 | 482.36 | 0 | -0.98(-0.20%) | ||
Mar 28, 2024 | 483.33 | 483.33 | 0 | +0.55(+0.11%) | ||
Mar 27, 2024 | 482.78 | 482.78 | 0 | +4.19(+0.87%) | ||
Mar 26, 2024 | 478.60 | 478.60 | 0 | -1.35(-0.28%) | ||
Mar 25, 2024 | 479.94 | 479.94 | 0 | -1.47(-0.31%) | ||
Mar 22, 2024 | 481.42 | 481.42 | 0 | -0.66(-0.14%) | ||
Mar 21, 2024 | 482.08 | 482.08 | 0 | +1.57(+0.33%) | ||
Mar 20, 2024 | 480.51 | 480.51 | 0 | +4.30(+0.90%) | ||
Mar 19, 2024 | 476.20 | 476.20 | 0 | +2.67(+0.56%) | ||
Mar 18, 2024 | 473.53 | 473.53 | 0 | +2.97(+0.63%) | ||
Mar 15, 2024 | 470.56 | 470.56 | 0 | -3.06(-0.65%) | ||
Mar 14, 2024 | 473.62 | 473.62 | 0 | -1.25(-0.26%) | ||
Mar 13, 2024 | 474.87 | 474.87 | 0 | -0.89(-0.19%) | ||
Mar 12, 2024 | 475.77 | 475.77 | 0 | +5.29(+1.12%) | ||
Mar 11, 2024 | 470.48 | 470.48 | 0 | -0.54(-0.11%) | ||
Mar 08, 2024 | 471.02 | 471.02 | 0 | -3.06(-0.65%) | ||
Mar 07, 2024 | 474.08 | 474.08 | 0 | +4.90(+1.04%) | ||
Mar 06, 2024 | 469.18 | 469.18 | 0 | +2.43(+0.52%) | ||
Mar 05, 2024 | 466.75 | 466.75 | 0 | -4.79(-1.02%) | ||
Mar 04, 2024 | 471.54 | 471.54 | 0 | -0.56(-0.12%) | ||
Mar 01, 2024 | 472.10 | 472.10 | 0 | +3.78(+0.81%) | ||
Feb 29, 2024 | 468.32 | 468.32 | 0 | +2.53(+0.54%) | ||
Feb 28, 2024 | 465.79 | 465.79 | 0 | -0.73(-0.16%) | ||
Feb 27, 2024 | 466.51 | 466.51 | 0 | +0.80(+0.17%) | ||
Feb 26, 2024 | 465.72 | 465.72 | 0 | -1.76(-0.38%) | ||
Feb 23, 2024 | 467.48 | 467.48 | 0 | +0.17(+0.04%) | ||
Feb 22, 2024 | 467.31 | 467.31 | 0 | +9.69(+2.12%) | ||
Feb 21, 2024 | 457.62 | 457.62 | 0 | +0.60(+0.13%) | ||
Feb 20, 2024 | 457.02 | 457.02 | 0 | -2.75(-0.60%) | ||
Feb 16, 2024 | 459.78 | 459.78 | 0 | -2.15(-0.46%) | ||
Feb 15, 2024 | 461.92 | 461.92 | 0 | +2.77(+0.60%) | ||
Feb 14, 2024 | 459.15 | 459.15 | 0 | +4.44(+0.98%) | ||
Feb 13, 2024 | 454.71 | 454.71 | 0 | -6.25(-1.36%) | ||
Feb 12, 2024 | 460.96 | 460.96 | 0 | -0.44(-0.09%) | ||
Feb 09, 2024 | 461.40 | 461.40 | 0 | +2.68(+0.58%) | ||
Feb 08, 2024 | 458.71 | 458.71 | 0 | +0.32(+0.07%) | ||
Feb 07, 2024 | 458.39 | 458.39 | 0 | +3.75(+0.82%) | ||
Feb 06, 2024 | 454.65 | 454.65 | 0 | +1.06(+0.23%) | ||
Feb 05, 2024 | 453.58 | 453.58 | 0 | -1.45(-0.32%) | ||
Feb 02, 2024 | 455.04 | 455.04 | 0 | +4.83(+1.07%) | ||
Feb 01, 2024 | 450.20 | 450.20 | 0 | +5.57(+1.25%) | ||
Jan 31, 2024 | 444.63 | 444.63 | 0 | -7.26(-1.61%) | ||
Jan 30, 2024 | 451.89 | 451.89 | 0 | -0.24(-0.05%) | ||
Jan 29, 2024 | 452.13 | 452.13 | 0 | +3.39(+0.76%) | ||
Jan 26, 2024 | 448.75 | 448.75 | 0 | -0.29(-0.06%) | ||
Jan 25, 2024 | 449.03 | 449.03 | 0 | +2.37(+0.53%) | ||
Jan 24, 2024 | 446.67 | 446.67 | 0 | +0.37(+0.08%) | ||
Jan 23, 2024 | 446.30 | 446.30 | 0 | +1.31(+0.29%) | ||
Jan 22, 2024 | 444.99 | 444.99 | 0 | +0.96(+0.22%) | ||
Jan 19, 2024 | 444.02 | 444.02 | 0 | +5.43(+1.24%) | ||
Jan 18, 2024 | 438.60 | 438.60 | 0 | +3.87(+0.89%) | ||
Jan 17, 2024 | 434.73 | 434.73 | 0 | -2.45(-0.56%) | ||
Jan 16, 2024 | 437.19 | 437.19 | 0 | -1.63(-0.37%) | ||
Jan 12, 2024 | 438.82 | 438.82 | 0 | +0.36(+0.08%) | ||
Jan 11, 2024 | 438.46 | 438.46 | 0 | -0.28(-0.06%) | ||
Jan 10, 2024 | 438.74 | 438.74 | 0 | +2.48(+0.57%) | ||
Jan 09, 2024 | 436.26 | 436.26 | 0 | -0.59(-0.13%) | ||
Jan 08, 2024 | 436.85 | 436.85 | 0 | +6.08(+1.41%) | ||
Jan 05, 2024 | 430.77 | 430.77 | 0 | +0.79(+0.18%) | ||
Jan 04, 2024 | 429.98 | 429.98 | 0 | -1.42(-0.33%) | ||
Jan 03, 2024 | 431.40 | 431.40 | 0 | -3.47(-0.80%) |