Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 435.08 | 435.30 | 429.13 | 431.31 | 14,488,752 | -0.80(-0.19%) |
Sep 25, 2024 | 429.83 | 433.12 | 428.57 | 432.11 | 13,389,398 | +2.94(+0.69%) |
Sep 24, 2024 | 433.00 | 433.35 | 426.10 | 429.17 | 17,020,824 | -4.34(-1.00%) |
Sep 23, 2024 | 434.28 | 436.46 | 430.39 | 433.51 | 15,122,885 | -1.76(-0.40%) |
Sep 20, 2024 | 437.22 | 439.24 | 434.22 | 435.27 | 55,417,544 | -3.42(-0.78%) |
Sep 19, 2024 | 441.23 | 441.50 | 436.90 | 438.69 | 21,697,080 | +7.88(+1.83%) |
Sep 18, 2024 | 435.00 | 436.03 | 430.41 | 430.81 | 18,880,462 | -4.34(-1.00%) |
Sep 17, 2024 | 440.23 | 441.85 | 432.27 | 435.15 | 18,924,838 | +3.81(+0.88%) |
Sep 16, 2024 | 430.60 | 433.53 | 428.22 | 431.34 | 13,813,176 | +0.75(+0.17%) |
Sep 13, 2024 | 425.83 | 431.83 | 425.46 | 430.59 | 15,875,578 | +3.59(+0.84%) |
Sep 12, 2024 | 423.31 | 427.37 | 419.75 | 427.00 | 17,409,354 | +3.96(+0.94%) |
Sep 11, 2024 | 415.50 | 423.99 | 409.58 | 423.04 | 19,253,420 | +8.84(+2.13%) |
Sep 10, 2024 | 408.20 | 416.33 | 407.70 | 414.20 | 19,587,804 | +8.48(+2.09%) |
Sep 09, 2024 | 407.24 | 408.65 | 402.15 | 405.72 | 15,290,889 | +4.02(+1.00%) |
Sep 06, 2024 | 409.06 | 410.65 | 400.80 | 401.70 | 19,641,054 | -6.69(-1.64%) |
Sep 05, 2024 | 407.62 | 413.10 | 406.13 | 408.39 | 14,185,380 | -0.51(-0.12%) |
Sep 04, 2024 | 405.91 | 411.24 | 404.37 | 408.90 | 15,119,166 | -0.54(-0.13%) |
Sep 03, 2024 | 417.91 | 419.88 | 407.03 | 409.44 | 20,303,936 | -7.70(-1.85%) |
Aug 30, 2024 | 415.60 | 417.49 | 412.13 | 417.14 | 24,308,800 | +4.02(+0.97%) |
Aug 29, 2024 | 414.94 | 422.05 | 410.60 | 413.12 | 17,041,222 | +2.52(+0.61%) |
Aug 28, 2024 | 414.88 | 415.00 | 407.31 | 410.60 | 14,870,335 | -3.24(-0.78%) |
Aug 27, 2024 | 412.86 | 414.36 | 410.25 | 413.84 | 13,492,719 | +0.35(+0.08%) |
Aug 26, 2024 | 416.36 | 417.28 | 411.34 | 413.49 | 13,143,567 | -3.30(-0.79%) |
Aug 23, 2024 | 416.98 | 419.26 | 412.09 | 416.79 | 18,494,308 | +1.24(+0.30%) |
Aug 22, 2024 | 424.36 | 426.79 | 414.61 | 415.55 | 19,358,168 | -8.59(-2.03%) |
Aug 21, 2024 | 424.07 | 426.40 | 421.72 | 424.14 | 16,055,740 | -0.66(-0.16%) |
Aug 20, 2024 | 421.70 | 425.86 | 421.64 | 424.80 | 16,468,162 | +3.27(+0.78%) |
Aug 19, 2024 | 418.96 | 421.75 | 416.46 | 421.53 | 15,227,226 | +3.06(+0.73%) |
Aug 16, 2024 | 420.60 | 421.34 | 417.30 | 418.47 | 22,776,078 | -2.56(-0.61%) |
Aug 15, 2024 | 419.80 | 421.11 | 417.66 | 421.03 | 20,737,614 | +4.92(+1.18%) |
Aug 14, 2024 | 414.05 | 416.97 | 411.70 | 416.11 | 18,351,458 | +2.85(+0.69%) |
Aug 13, 2024 | 408.85 | 414.20 | 408.83 | 413.26 | 19,442,338 | +7.19(+1.77%) |
Aug 12, 2024 | 406.33 | 408.02 | 403.52 | 406.08 | 16,788,040 | +0.79(+0.19%) |
Aug 09, 2024 | 403.30 | 407.32 | 401.54 | 405.29 | 19,312,114 | +3.32(+0.83%) |
Aug 08, 2024 | 401.72 | 405.13 | 399.22 | 401.96 | 20,231,076 | +4.25(+1.07%) |
Aug 07, 2024 | 407.90 | 409.34 | 396.75 | 397.71 | 20,393,326 | -1.18(-0.30%) |
Aug 06, 2024 | 399.28 | 404.94 | 397.78 | 398.89 | 24,992,642 | +4.45(+1.13%) |
Aug 05, 2024 | 388.47 | 400.32 | 384.89 | 394.44 | 40,752,864 | -13.32(-3.27%) |
Aug 02, 2024 | 411.75 | 414.25 | 403.61 | 407.75 | 29,541,176 | -8.61(-2.07%) |
Aug 01, 2024 | 420.03 | 426.69 | 412.35 | 416.36 | 30,886,276 | -1.24(-0.30%) |
Jul 31, 2024 | 419.73 | 421.02 | 411.47 | 417.60 | 42,929,036 | -4.56(-1.08%) |
Jul 30, 2024 | 426.95 | 428.28 | 416.61 | 422.16 | 32,508,348 | -3.80(-0.89%) |
Jul 29, 2024 | 430.80 | 431.37 | 423.94 | 425.96 | 15,136,535 | +1.46(+0.34%) |
Jul 26, 2024 | 417.45 | 428.14 | 416.52 | 424.50 | 23,626,728 | +6.86(+1.64%) |
Jul 25, 2024 | 428.03 | 429.03 | 416.76 | 417.65 | 29,987,424 | -10.48(-2.45%) |
Jul 24, 2024 | 439.66 | 440.69 | 426.82 | 428.13 | 26,851,070 | -15.92(-3.59%) |
Jul 23, 2024 | 443.09 | 447.58 | 442.30 | 444.05 | 13,157,543 | +1.91(+0.43%) |
Jul 22, 2024 | 441.00 | 443.80 | 438.12 | 442.14 | 15,829,698 | +5.82(+1.33%) |
Jul 19, 2024 | 432.32 | 440.35 | 431.22 | 436.32 | 21,008,718 | -3.25(-0.74%) |
Jul 18, 2024 | 443.54 | 443.85 | 433.62 | 439.58 | 20,825,596 | -3.14(-0.71%) |
Jul 17, 2024 | 441.79 | 444.05 | 438.39 | 442.72 | 21,913,842 | -5.99(-1.33%) |
Jul 16, 2024 | 453.40 | 453.48 | 445.86 | 448.71 | 17,203,934 | -4.43(-0.98%) |
Jul 15, 2024 | 452.48 | 456.44 | 450.62 | 453.14 | 14,462,961 | +0.41(+0.09%) |
Jul 12, 2024 | 453.51 | 455.54 | 449.83 | 452.73 | 16,355,826 | -1.15(-0.25%) |
Jul 11, 2024 | 462.15 | 463.94 | 450.74 | 453.88 | 23,136,642 | -11.53(-2.48%) |
Jul 10, 2024 | 460.39 | 465.62 | 458.03 | 465.41 | 18,220,190 | +6.70(+1.46%) |
Jul 09, 2024 | 466.16 | 466.49 | 457.18 | 458.71 | 17,249,226 | -6.69(-1.44%) |
Jul 08, 2024 | 465.71 | 466.86 | 463.62 | 465.40 | 12,966,850 | -1.32(-0.28%) |
Jul 05, 2024 | 458.78 | 467.51 | 458.14 | 466.72 | 16,038,089 | +6.78(+1.47%) |
Jul 03, 2024 | 457.37 | 460.19 | 457.06 | 459.94 | 9,954,199 | +1.49(+0.32%) |
Jul 02, 2024 | 452.38 | 458.76 | 452.30 | 458.45 | 13,998,347 | +2.55(+0.56%) |