Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 487.46 | 489.01 | 483.96 | 488.46 | 656,018 | +2.35(+0.48%) |
Oct 17, 2024 | 490.14 | 494.20 | 484.91 | 486.11 | 703,536 | -3.93(-0.80%) |
Oct 16, 2024 | 484.95 | 490.36 | 482.74 | 490.04 | 587,769 | +2.86(+0.59%) |
Oct 15, 2024 | 481.00 | 489.31 | 481.00 | 487.18 | 752,910 | +7.74(+1.61%) |
Oct 14, 2024 | 475.05 | 480.19 | 474.79 | 479.44 | 459,175 | +4.33(+0.91%) |
Oct 11, 2024 | 471.58 | 475.17 | 471.01 | 475.11 | 527,481 | +5.71(+1.22%) |
Oct 10, 2024 | 472.00 | 473.43 | 467.78 | 469.40 | 556,156 | -3.64(-0.77%) |
Oct 09, 2024 | 471.02 | 474.21 | 468.82 | 473.04 | 1,086,587 | +2.04(+0.43%) |
Oct 08, 2024 | 463.68 | 471.70 | 462.59 | 471.00 | 1,049,113 | +13.48(+2.95%) |
Oct 07, 2024 | 461.83 | 464.00 | 456.65 | 457.52 | 1,022,412 | -3.01(-0.65%) |
Oct 04, 2024 | 469.36 | 469.59 | 458.90 | 460.53 | 1,308,941 | -7.10(-1.52%) |
Oct 03, 2024 | 471.36 | 472.00 | 466.50 | 467.63 | 576,150 | -2.56(-0.54%) |
Oct 02, 2024 | 472.21 | 474.51 | 468.33 | 470.19 | 717,565 | -1.21(-0.26%) |
Oct 01, 2024 | 476.91 | 476.91 | 469.00 | 471.40 | 1,137,450 | -3.19(-0.67%) |
Sep 30, 2024 | 473.27 | 476.69 | 471.44 | 474.59 | 1,366,217 | +1.10(+0.23%) |
Sep 27, 2024 | 474.48 | 477.25 | 473.00 | 473.49 | 582,637 | -0.54(-0.11%) |
Sep 26, 2024 | 475.26 | 477.93 | 471.26 | 474.03 | 592,074 | -2.12(-0.45%) |
Sep 25, 2024 | 480.29 | 480.80 | 474.84 | 476.15 | 545,175 | -3.23(-0.67%) |
Sep 24, 2024 | 477.40 | 479.54 | 472.03 | 479.38 | 810,563 | +0.38(+0.08%) |
Sep 23, 2024 | 489.24 | 494.01 | 477.60 | 479.00 | 957,945 | -15.66(-3.17%) |
Sep 20, 2024 | 488.53 | 495.10 | 487.77 | 494.66 | 1,466,178 | +4.55(+0.93%) |
Sep 19, 2024 | 491.02 | 492.48 | 487.07 | 490.11 | 697,931 | +5.44(+1.12%) |
Sep 18, 2024 | 482.43 | 489.00 | 480.75 | 484.67 | 619,774 | +1.94(+0.40%) |
Sep 17, 2024 | 484.99 | 485.31 | 480.19 | 482.73 | 612,998 | -2.11(-0.44%) |
Sep 16, 2024 | 478.91 | 486.43 | 478.57 | 484.84 | 953,974 | +7.88(+1.65%) |
Sep 13, 2024 | 480.08 | 482.37 | 475.53 | 476.96 | 743,185 | -1.79(-0.37%) |
Sep 12, 2024 | 476.27 | 479.89 | 473.56 | 478.75 | 860,383 | +0.16(+0.03%) |
Sep 11, 2024 | 481.89 | 481.89 | 467.61 | 478.59 | 764,155 | -5.55(-1.15%) |
Sep 10, 2024 | 483.69 | 486.01 | 479.35 | 484.14 | 687,699 | +1.89(+0.39%) |
Sep 09, 2024 | 479.10 | 487.07 | 478.67 | 482.25 | 778,204 | +6.81(+1.43%) |
Sep 06, 2024 | 484.55 | 486.87 | 473.92 | 475.44 | 689,099 | -8.41(-1.74%) |
Sep 05, 2024 | 484.09 | 486.79 | 480.87 | 483.85 | 551,192 | -0.64(-0.13%) |
Sep 04, 2024 | 482.00 | 486.26 | 480.52 | 484.49 | 577,415 | +2.52(+0.52%) |
Sep 03, 2024 | 488.74 | 490.18 | 480.23 | 481.97 | 793,110 | -5.77(-1.18%) |
Aug 30, 2024 | 484.47 | 488.17 | 480.69 | 487.74 | 822,601 | +4.68(+0.97%) |
Aug 29, 2024 | 483.47 | 486.56 | 482.02 | 483.06 | 596,641 | +0.53(+0.11%) |
Aug 28, 2024 | 484.40 | 488.64 | 480.77 | 482.53 | 612,249 | -1.65(-0.34%) |
Aug 27, 2024 | 479.63 | 485.39 | 476.86 | 484.18 | 515,878 | +4.37(+0.91%) |
Aug 26, 2024 | 481.93 | 483.21 | 478.79 | 479.81 | 453,700 | +0.43(+0.09%) |
Aug 23, 2024 | 482.10 | 483.56 | 475.64 | 479.38 | 520,116 | -0.62(-0.13%) |
Aug 22, 2024 | 475.18 | 480.71 | 475.18 | 480.00 | 990,079 | +4.53(+0.95%) |
Aug 21, 2024 | 472.93 | 476.84 | 471.43 | 475.47 | 546,019 | +1.93(+0.41%) |
Aug 20, 2024 | 471.84 | 474.54 | 470.50 | 473.54 | 601,818 | +3.46(+0.74%) |
Aug 19, 2024 | 467.92 | 471.94 | 467.41 | 470.08 | 479,827 | +3.36(+0.72%) |
Aug 16, 2024 | 466.61 | 467.92 | 463.71 | 466.72 | 429,692 | +0.45(+0.10%) |
Aug 15, 2024 | 465.73 | 468.93 | 464.16 | 466.27 | 529,112 | +0.97(+0.21%) |
Aug 14, 2024 | 463.55 | 466.18 | 461.00 | 465.30 | 808,597 | +1.68(+0.36%) |
Aug 13, 2024 | 463.39 | 466.07 | 461.12 | 463.62 | 894,764 | +3.88(+0.84%) |
Aug 12, 2024 | 463.95 | 464.15 | 458.69 | 459.74 | 582,393 | -4.34(-0.94%) |
Aug 09, 2024 | 459.09 | 464.45 | 457.17 | 464.08 | 650,227 | +5.14(+1.12%) |
Aug 08, 2024 | 450.40 | 460.25 | 449.19 | 458.94 | 631,160 | +8.71(+1.94%) |
Aug 07, 2024 | 451.38 | 461.13 | 449.68 | 450.23 | 715,117 | +2.03(+0.45%) |
Aug 06, 2024 | 442.19 | 454.77 | 442.19 | 448.20 | 881,529 | +8.83(+2.01%) |
Aug 05, 2024 | 452.04 | 452.04 | 438.43 | 439.37 | 1,328,564 | -20.38(-4.43%) |
Aug 02, 2024 | 455.76 | 461.05 | 449.06 | 459.75 | 1,287,217 | -0.29(-0.06%) |