Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 498.31 | 506.83 | 494.85 | 499.59 | 205,261 | +2.28(+0.46%) |
Sep 26, 2024 | 487.08 | 497.39 | 486.30 | 497.31 | 185,367 | +8.31(+1.70%) |
Sep 25, 2024 | 489.84 | 489.89 | 483.24 | 489.00 | 209,712 | +1.96(+0.40%) |
Sep 24, 2024 | 497.57 | 497.57 | 487.03 | 487.04 | 195,403 | -8.11(-1.64%) |
Sep 23, 2024 | 498.40 | 499.44 | 492.42 | 495.15 | 198,023 | -1.32(-0.27%) |
Sep 20, 2024 | 486.44 | 498.38 | 486.44 | 496.47 | 559,894 | +3.71(+0.75%) |
Sep 19, 2024 | 518.71 | 518.79 | 489.70 | 492.76 | 404,082 | -22.58(-4.38%) |
Sep 18, 2024 | 527.35 | 530.13 | 512.88 | 515.34 | 173,922 | -11.93(-2.26%) |
Sep 17, 2024 | 535.28 | 543.02 | 526.71 | 527.27 | 143,546 | -8.58(-1.60%) |
Sep 16, 2024 | 536.17 | 552.30 | 535.66 | 535.85 | 121,945 | +2.60(+0.49%) |
Sep 13, 2024 | 537.41 | 542.00 | 528.76 | 533.25 | 145,870 | -2.25(-0.42%) |
Sep 12, 2024 | 523.13 | 536.09 | 523.13 | 535.50 | 173,561 | +12.60(+2.41%) |
Sep 11, 2024 | 519.93 | 524.79 | 510.35 | 522.90 | 170,395 | +1.30(+0.25%) |
Sep 10, 2024 | 509.70 | 525.89 | 509.47 | 521.60 | 196,272 | +13.27(+2.61%) |
Sep 09, 2024 | 508.20 | 509.48 | 504.94 | 508.33 | 158,792 | +0.12(+0.02%) |
Sep 06, 2024 | 515.08 | 517.57 | 507.00 | 508.21 | 132,508 | -5.30(-1.03%) |
Sep 05, 2024 | 505.08 | 515.62 | 505.08 | 513.51 | 181,648 | +5.20(+1.02%) |
Sep 04, 2024 | 508.80 | 512.11 | 504.89 | 508.31 | 106,716 | -1.46(-0.29%) |
Sep 03, 2024 | 518.31 | 522.39 | 508.58 | 509.77 | 149,302 | -9.86(-1.90%) |
Aug 30, 2024 | 509.67 | 520.52 | 509.67 | 519.63 | 165,167 | +8.92(+1.75%) |
Aug 29, 2024 | 517.75 | 518.18 | 510.02 | 510.71 | 125,291 | -4.10(-0.80%) |
Aug 28, 2024 | 518.01 | 522.57 | 514.75 | 514.81 | 102,161 | -2.76(-0.53%) |
Aug 27, 2024 | 513.41 | 518.59 | 511.54 | 517.57 | 128,543 | +5.57(+1.09%) |
Aug 26, 2024 | 514.13 | 519.75 | 510.62 | 512.00 | 143,876 | -1.67(-0.33%) |
Aug 23, 2024 | 509.33 | 517.00 | 509.33 | 513.67 | 112,237 | +6.40(+1.26%) |
Aug 22, 2024 | 510.95 | 510.95 | 506.67 | 507.27 | 85,133 | -3.50(-0.68%) |
Aug 21, 2024 | 511.58 | 512.34 | 505.12 | 510.76 | 150,461 | +0.79(+0.15%) |
Aug 20, 2024 | 516.55 | 518.32 | 507.80 | 509.97 | 88,342 | -7.31(-1.41%) |
Aug 19, 2024 | 509.47 | 519.71 | 509.47 | 517.29 | 174,425 | +6.26(+1.22%) |
Aug 16, 2024 | 504.13 | 514.38 | 504.13 | 511.03 | 120,622 | +7.35(+1.46%) |
Aug 15, 2024 | 503.86 | 507.01 | 501.14 | 503.68 | 127,413 | +4.99(+1.00%) |
Aug 14, 2024 | 500.06 | 503.44 | 494.99 | 498.69 | 113,324 | -0.52(-0.10%) |
Aug 13, 2024 | 507.27 | 507.61 | 497.53 | 499.21 | 154,783 | -7.14(-1.41%) |
Aug 12, 2024 | 511.64 | 512.92 | 506.21 | 506.36 | 91,068 | -4.10(-0.80%) |
Aug 09, 2024 | 516.92 | 516.92 | 508.36 | 510.45 | 114,720 | -6.46(-1.25%) |
Aug 08, 2024 | 500.26 | 517.51 | 500.26 | 516.92 | 162,272 | +17.61(+3.53%) |
Aug 07, 2024 | 508.54 | 513.44 | 498.93 | 499.30 | 150,912 | -8.87(-1.75%) |
Aug 06, 2024 | 510.81 | 515.62 | 507.27 | 508.18 | 205,989 | -0.01(-0.00%) |
Aug 05, 2024 | 502.83 | 514.50 | 495.46 | 508.19 | 209,798 | -4.51(-0.88%) |
Aug 02, 2024 | 507.58 | 521.08 | 503.07 | 512.69 | 238,045 | -1.84(-0.36%) |
Aug 01, 2024 | 492.97 | 518.60 | 489.56 | 514.53 | 348,989 | +10.05(+1.99%) |
Jul 31, 2024 | 508.38 | 513.74 | 501.38 | 504.48 | 367,254 | -0.18(-0.04%) |
Jul 30, 2024 | 503.14 | 511.99 | 501.36 | 504.66 | 173,425 | +3.46(+0.69%) |
Jul 29, 2024 | 509.82 | 511.94 | 499.58 | 501.20 | 263,133 | -8.60(-1.69%) |
Jul 26, 2024 | 510.23 | 517.20 | 507.61 | 509.80 | 207,106 | +8.70(+1.74%) |
Jul 25, 2024 | 496.75 | 504.97 | 495.38 | 501.10 | 139,185 | +2.15(+0.43%) |
Jul 24, 2024 | 504.60 | 504.82 | 485.89 | 498.95 | 247,565 | -7.23(-1.43%) |
Jul 23, 2024 | 519.54 | 519.54 | 506.15 | 506.19 | 176,527 | -11.13(-2.15%) |
Jul 22, 2024 | 514.10 | 518.95 | 505.95 | 517.32 | 189,544 | +6.65(+1.30%) |
Jul 19, 2024 | 500.71 | 511.93 | 500.36 | 510.66 | 235,922 | +10.85(+2.17%) |
Jul 18, 2024 | 492.49 | 499.96 | 486.15 | 499.81 | 199,598 | +11.04(+2.26%) |
Jul 17, 2024 | 494.10 | 497.98 | 487.80 | 488.77 | 194,018 | -6.63(-1.34%) |
Jul 16, 2024 | 486.96 | 502.75 | 486.96 | 495.41 | 220,697 | +12.26(+2.54%) |
Jul 15, 2024 | 479.01 | 485.72 | 476.50 | 483.15 | 146,846 | +8.19(+1.73%) |
Jul 12, 2024 | 473.45 | 477.85 | 471.36 | 474.95 | 118,827 | +3.48(+0.74%) |
Jul 11, 2024 | 464.53 | 472.84 | 464.26 | 471.48 | 139,701 | +8.98(+1.94%) |
Jul 10, 2024 | 459.94 | 462.75 | 454.53 | 462.50 | 189,664 | +7.79(+1.71%) |
Jul 09, 2024 | 458.93 | 458.93 | 453.29 | 454.70 | 146,023 | -4.30(-0.94%) |
Jul 08, 2024 | 455.28 | 461.35 | 454.77 | 459.00 | 153,784 | +5.88(+1.30%) |
Jul 05, 2024 | 451.86 | 455.60 | 445.69 | 453.11 | 188,745 | +0.66(+0.15%) |
Jul 03, 2024 | 459.52 | 459.52 | 448.29 | 452.45 | 90,610 | -7.00(-1.52%) |
Jul 02, 2024 | 463.11 | 463.11 | 452.87 | 459.46 | 133,161 | -3.62(-0.78%) |