Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 512.06 | 517.47 | 510.31 | 516.62 | 1,000,067 | +3.90(+0.76%) |
Sep 27, 2024 | 511.60 | 516.68 | 511.19 | 512.72 | 806,767 | +1.02(+0.20%) |
Sep 26, 2024 | 513.24 | 515.93 | 509.26 | 511.70 | 1,209,355 | -3.12(-0.61%) |
Sep 25, 2024 | 519.51 | 522.06 | 513.16 | 514.82 | 931,132 | -3.29(-0.64%) |
Sep 24, 2024 | 517.28 | 519.50 | 513.01 | 518.11 | 1,070,888 | -2.97(-0.57%) |
Sep 23, 2024 | 520.02 | 527.84 | 518.12 | 521.08 | 960,809 | -2.59(-0.49%) |
Sep 20, 2024 | 523.39 | 525.23 | 520.00 | 523.67 | 1,814,715 | -0.55(-0.10%) |
Sep 19, 2024 | 525.00 | 526.80 | 522.08 | 524.22 | 936,350 | +4.70(+0.90%) |
Sep 18, 2024 | 520.64 | 525.27 | 516.02 | 519.52 | 951,609 | -2.86(-0.55%) |
Sep 17, 2024 | 525.10 | 525.83 | 517.58 | 522.38 | 1,124,037 | -5.00(-0.95%) |
Sep 16, 2024 | 521.86 | 528.02 | 520.62 | 527.38 | 1,015,790 | +7.93(+1.53%) |
Sep 13, 2024 | 522.00 | 524.14 | 518.07 | 519.45 | 1,148,790 | -0.56(-0.11%) |
Sep 12, 2024 | 514.13 | 521.00 | 512.59 | 520.01 | 889,676 | +4.20(+0.81%) |
Sep 11, 2024 | 516.95 | 517.71 | 504.50 | 515.81 | 1,175,931 | -4.14(-0.80%) |
Sep 10, 2024 | 517.70 | 520.98 | 513.66 | 519.95 | 1,025,118 | +4.12(+0.80%) |
Sep 09, 2024 | 514.79 | 519.87 | 513.55 | 515.83 | 937,920 | +5.19(+1.02%) |
Sep 06, 2024 | 517.09 | 521.50 | 510.12 | 510.64 | 1,037,686 | -6.36(-1.23%) |
Sep 05, 2024 | 514.80 | 518.59 | 513.72 | 517.00 | 1,171,675 | +3.69(+0.72%) |
Sep 04, 2024 | 510.97 | 513.95 | 509.17 | 513.31 | 781,236 | +2.51(+0.49%) |
Sep 03, 2024 | 514.98 | 517.46 | 506.99 | 510.80 | 1,059,312 | -2.44(-0.48%) |
Aug 30, 2024 | 509.65 | 514.00 | 507.20 | 513.24 | 1,245,376 | +5.19(+1.02%) |
Aug 29, 2024 | 506.42 | 511.88 | 505.01 | 508.05 | 1,096,265 | +2.78(+0.55%) |
Aug 28, 2024 | 505.36 | 510.29 | 500.55 | 505.27 | 1,368,253 | -0.12(-0.02%) |
Aug 27, 2024 | 500.33 | 506.79 | 499.63 | 505.39 | 1,123,389 | +3.37(+0.67%) |
Aug 26, 2024 | 502.43 | 505.85 | 501.23 | 502.02 | 850,683 | +1.43(+0.29%) |
Aug 23, 2024 | 500.48 | 502.73 | 497.80 | 500.59 | 679,851 | +1.87(+0.37%) |
Aug 22, 2024 | 498.98 | 500.72 | 496.70 | 498.72 | 1,347,702 | -0.26(-0.05%) |
Aug 21, 2024 | 497.86 | 499.29 | 495.46 | 498.98 | 1,009,874 | +1.12(+0.22%) |
Aug 20, 2024 | 497.76 | 499.31 | 495.99 | 497.86 | 2,046,926 | +2.12(+0.43%) |
Aug 19, 2024 | 491.89 | 495.89 | 491.89 | 495.74 | 972,862 | +4.87(+0.99%) |
Aug 16, 2024 | 494.00 | 494.15 | 489.01 | 490.87 | 1,012,876 | -2.06(-0.42%) |
Aug 15, 2024 | 494.02 | 497.47 | 491.58 | 492.93 | 778,515 | +0.28(+0.06%) |
Aug 14, 2024 | 489.01 | 493.44 | 487.84 | 492.65 | 736,879 | +2.96(+0.60%) |
Aug 13, 2024 | 488.56 | 491.16 | 486.30 | 489.69 | 639,983 | +5.22(+1.08%) |
Aug 12, 2024 | 488.43 | 489.99 | 483.48 | 484.47 | 731,640 | -4.04(-0.83%) |
Aug 09, 2024 | 488.00 | 490.20 | 485.52 | 488.51 | 611,237 | +1.32(+0.27%) |
Aug 08, 2024 | 478.79 | 488.15 | 477.29 | 487.19 | 932,209 | +9.07(+1.90%) |
Aug 07, 2024 | 483.81 | 490.43 | 477.42 | 478.12 | 1,305,894 | -1.36(-0.28%) |
Aug 06, 2024 | 474.98 | 487.17 | 473.33 | 479.48 | 1,473,519 | +7.49(+1.59%) |
Aug 05, 2024 | 477.33 | 477.88 | 467.69 | 471.99 | 1,562,642 | -14.05(-2.89%) |
Aug 02, 2024 | 485.85 | 489.73 | 480.12 | 486.04 | 1,216,535 | -4.49(-0.92%) |