Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 522.33 | 528.52 | 521.53 | 523.95 | 776,020 | +3.67(+0.71%) |
Sep 26, 2024 | 521.04 | 523.90 | 517.17 | 520.28 | 726,192 | -0.21(-0.04%) |
Sep 25, 2024 | 529.50 | 534.35 | 520.18 | 520.49 | 1,157,818 | -6.86(-1.30%) |
Sep 24, 2024 | 532.53 | 534.74 | 527.07 | 527.35 | 1,061,340 | -6.55(-1.23%) |
Sep 23, 2024 | 540.54 | 542.22 | 533.40 | 533.90 | 964,678 | -5.96(-1.10%) |
Sep 20, 2024 | 536.97 | 540.28 | 536.03 | 539.86 | 1,678,416 | +1.86(+0.35%) |
Sep 19, 2024 | 541.31 | 544.54 | 535.51 | 538.00 | 721,160 | -1.46(-0.27%) |
Sep 18, 2024 | 544.08 | 544.60 | 538.14 | 539.46 | 851,353 | -4.05(-0.75%) |
Sep 17, 2024 | 554.03 | 554.03 | 540.37 | 543.51 | 792,238 | -9.99(-1.80%) |
Sep 16, 2024 | 554.12 | 559.95 | 552.55 | 553.50 | 709,213 | +2.66(+0.48%) |
Sep 13, 2024 | 547.13 | 552.94 | 543.80 | 550.84 | 471,349 | +4.99(+0.91%) |
Sep 12, 2024 | 543.94 | 546.81 | 538.17 | 545.85 | 731,461 | +2.46(+0.45%) |
Sep 11, 2024 | 542.00 | 544.29 | 533.37 | 543.39 | 788,648 | -0.76(-0.14%) |
Sep 10, 2024 | 543.42 | 545.62 | 537.59 | 544.15 | 881,193 | +0.49(+0.09%) |
Sep 09, 2024 | 545.41 | 547.98 | 540.80 | 543.66 | 721,759 | +1.75(+0.32%) |
Sep 06, 2024 | 548.15 | 550.96 | 541.72 | 541.91 | 1,059,245 | -2.49(-0.46%) |
Sep 05, 2024 | 548.09 | 548.09 | 535.76 | 544.40 | 877,381 | -2.91(-0.53%) |
Sep 04, 2024 | 561.82 | 562.12 | 536.33 | 547.31 | 1,489,254 | -14.98(-2.66%) |
Sep 03, 2024 | 556.17 | 567.26 | 556.17 | 562.29 | 902,032 | +5.40(+0.97%) |
Aug 30, 2024 | 551.54 | 557.60 | 549.80 | 556.89 | 1,226,381 | +4.80(+0.87%) |
Aug 29, 2024 | 552.60 | 554.90 | 545.94 | 552.09 | 456,082 | +1.00(+0.18%) |
Aug 28, 2024 | 549.23 | 555.00 | 546.28 | 551.09 | 464,763 | +2.66(+0.49%) |
Aug 27, 2024 | 548.30 | 550.10 | 544.33 | 548.43 | 458,931 | +3.80(+0.70%) |
Aug 26, 2024 | 546.94 | 550.51 | 544.16 | 544.63 | 358,442 | -1.33(-0.24%) |
Aug 23, 2024 | 545.00 | 549.74 | 543.00 | 545.96 | 429,058 | +2.64(+0.49%) |
Aug 22, 2024 | 543.00 | 545.19 | 538.02 | 543.32 | 549,406 | +0.98(+0.18%) |
Aug 21, 2024 | 543.45 | 545.47 | 541.30 | 542.34 | 558,687 | -0.70(-0.13%) |
Aug 20, 2024 | 544.30 | 546.80 | 541.50 | 543.04 | 510,368 | -0.35(-0.06%) |
Aug 19, 2024 | 544.13 | 546.63 | 542.16 | 543.39 | 880,183 | -0.31(-0.06%) |
Aug 16, 2024 | 541.97 | 546.33 | 538.12 | 543.70 | 910,168 | +1.98(+0.37%) |
Aug 15, 2024 | 540.27 | 542.51 | 537.71 | 541.72 | 857,582 | +2.50(+0.46%) |
Aug 14, 2024 | 531.25 | 539.71 | 531.25 | 539.22 | 806,717 | +7.57(+1.42%) |
Aug 13, 2024 | 527.19 | 532.20 | 526.54 | 531.65 | 448,688 | +5.80(+1.10%) |
Aug 12, 2024 | 531.61 | 531.61 | 525.32 | 525.85 | 605,486 | -6.22(-1.17%) |
Aug 09, 2024 | 524.99 | 532.97 | 522.75 | 532.07 | 664,154 | +5.55(+1.05%) |
Aug 08, 2024 | 519.09 | 530.12 | 518.53 | 526.52 | 611,304 | +5.38(+1.03%) |
Aug 07, 2024 | 521.90 | 530.03 | 519.67 | 521.14 | 731,492 | -2.54(-0.49%) |
Aug 06, 2024 | 523.44 | 531.12 | 520.94 | 523.68 | 848,610 | +0.19(+0.04%) |
Aug 05, 2024 | 531.52 | 533.86 | 519.29 | 523.49 | 1,006,429 | -11.68(-2.18%) |
Aug 02, 2024 | 533.94 | 537.22 | 528.41 | 535.17 | 876,197 | +2.94(+0.55%) |
Aug 01, 2024 | 533.75 | 538.72 | 517.01 | 532.23 | 1,053,611 | +0.20(+0.04%) |
Jul 31, 2024 | 532.78 | 536.50 | 528.86 | 532.03 | 1,128,514 | -4.23(-0.79%) |
Jul 30, 2024 | 530.08 | 542.00 | 530.08 | 536.26 | 1,028,360 | +6.40(+1.21%) |
Jul 29, 2024 | 527.12 | 531.83 | 520.07 | 529.86 | 1,055,410 | +2.36(+0.45%) |
Jul 26, 2024 | 515.93 | 534.22 | 515.79 | 527.50 | 1,434,092 | +13.47(+2.62%) |
Jul 25, 2024 | 517.01 | 525.77 | 511.05 | 514.03 | 943,682 | +1.91(+0.37%) |
Jul 24, 2024 | 504.89 | 514.37 | 503.06 | 512.12 | 1,444,870 | +9.70(+1.93%) |
Jul 23, 2024 | 504.02 | 507.40 | 501.04 | 502.42 | 956,409 | -1.47(-0.29%) |
Jul 22, 2024 | 500.38 | 505.43 | 497.97 | 503.89 | 921,472 | +3.77(+0.75%) |
Jul 19, 2024 | 508.17 | 509.50 | 499.70 | 500.12 | 1,290,484 | -4.60(-0.91%) |
Jul 18, 2024 | 507.38 | 513.74 | 494.17 | 504.72 | 3,225,697 | -16.21(-3.11%) |
Jul 17, 2024 | 526.00 | 530.54 | 509.00 | 520.93 | 4,192,952 | -32.21(-5.82%) |
Jul 16, 2024 | 543.85 | 555.36 | 536.07 | 553.14 | 1,888,045 | +22.48(+4.24%) |
Jul 15, 2024 | 542.43 | 542.46 | 530.03 | 530.66 | 1,486,719 | -4.88(-0.91%) |
Jul 12, 2024 | 536.65 | 537.44 | 530.45 | 535.54 | 960,036 | +1.72(+0.32%) |
Jul 11, 2024 | 531.49 | 534.81 | 529.28 | 533.82 | 896,899 | -0.77(-0.14%) |
Jul 10, 2024 | 528.63 | 534.70 | 527.46 | 534.59 | 632,745 | +5.35(+1.01%) |
Jul 09, 2024 | 527.20 | 531.62 | 522.84 | 529.24 | 644,602 | +2.69(+0.51%) |
Jul 08, 2024 | 530.81 | 532.32 | 526.07 | 526.55 | 658,859 | -3.76(-0.71%) |
Jul 05, 2024 | 530.31 | 531.03 | 522.83 | 530.31 | 785,336 | -0.08(-0.02%) |
Jul 03, 2024 | 539.87 | 539.87 | 524.97 | 530.39 | 656,209 | -5.53(-1.03%) |
Jul 02, 2024 | 534.40 | 538.40 | 530.90 | 535.92 | 1,035,388 | +1.37(+0.26%) |