Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 494.06 | 495.57 | 493.30 | 494.47 | 25,588,416 | +3.22(+0.66%) |
Oct 17, 2024 | 496.44 | 496.49 | 491.19 | 491.25 | 27,376,172 | +0.34(+0.07%) |
Oct 16, 2024 | 491.18 | 491.69 | 487.57 | 490.91 | 22,950,904 | +0.06(+0.01%) |
Oct 15, 2024 | 497.83 | 498.50 | 488.68 | 490.85 | 34,744,372 | -6.65(-1.34%) |
Oct 14, 2024 | 495.77 | 498.83 | 495.26 | 497.50 | 26,058,396 | +4.14(+0.84%) |
Oct 11, 2024 | 490.74 | 494.39 | 490.17 | 493.36 | 20,644,764 | +0.77(+0.16%) |
Oct 10, 2024 | 490.85 | 494.47 | 489.53 | 492.59 | 25,714,716 | -0.56(-0.11%) |
Oct 09, 2024 | 489.00 | 493.73 | 487.95 | 493.15 | 24,964,692 | +3.85(+0.79%) |
Oct 08, 2024 | 484.66 | 489.99 | 483.85 | 489.30 | 28,246,784 | +7.20(+1.49%) |
Oct 07, 2024 | 485.39 | 486.57 | 480.87 | 482.10 | 24,935,990 | -5.22(-1.07%) |
Oct 04, 2024 | 487.45 | 487.88 | 482.38 | 487.32 | 30,744,912 | +5.73(+1.19%) |
Oct 03, 2024 | 479.74 | 484.55 | 478.99 | 481.59 | 25,289,808 | -0.36(-0.07%) |
Oct 02, 2024 | 480.36 | 483.88 | 477.72 | 481.95 | 23,881,012 | +0.68(+0.14%) |
Oct 01, 2024 | 487.70 | 488.00 | 477.40 | 481.27 | 42,666,948 | -6.80(-1.39%) |
Sep 30, 2024 | 485.78 | 488.41 | 482.92 | 488.07 | 30,309,334 | +1.32(+0.27%) |
Sep 27, 2024 | 490.50 | 490.64 | 485.56 | 486.75 | 22,851,672 | -2.72(-0.56%) |
Sep 26, 2024 | 493.37 | 493.70 | 485.80 | 489.47 | 32,347,568 | +3.65(+0.75%) |
Sep 25, 2024 | 484.74 | 487.79 | 484.56 | 485.82 | 26,484,040 | +0.45(+0.09%) |
Sep 24, 2024 | 484.46 | 486.33 | 480.17 | 485.37 | 25,917,004 | +2.33(+0.48%) |
Sep 23, 2024 | 482.95 | 484.14 | 481.60 | 483.04 | 25,441,550 | +1.28(+0.27%) |
Sep 20, 2024 | 481.81 | 483.01 | 477.63 | 481.76 | 35,221,008 | -0.92(-0.19%) |
Sep 19, 2024 | 481.93 | 485.55 | 479.82 | 482.68 | 53,013,072 | +11.90(+2.53%) |
Sep 18, 2024 | 474.03 | 478.16 | 470.17 | 470.78 | 39,874,236 | -2.05(-0.43%) |
Sep 17, 2024 | 475.62 | 476.93 | 470.31 | 472.83 | 30,086,814 | +0.25(+0.05%) |
Sep 16, 2024 | 472.53 | 473.19 | 469.23 | 472.58 | 22,591,006 | -2.10(-0.44%) |
Sep 13, 2024 | 471.82 | 475.86 | 471.59 | 474.67 | 29,191,636 | +2.12(+0.45%) |
Sep 12, 2024 | 467.99 | 473.38 | 466.19 | 472.56 | 40,267,008 | +4.59(+0.98%) |
Sep 11, 2024 | 459.26 | 468.71 | 450.65 | 467.96 | 58,073,124 | +9.95(+2.17%) |
Sep 10, 2024 | 455.60 | 458.53 | 451.60 | 458.02 | 29,706,058 | +4.19(+0.92%) |
Sep 09, 2024 | 452.42 | 454.82 | 449.19 | 453.82 | 33,010,150 | +5.76(+1.29%) |
Sep 06, 2024 | 459.68 | 460.57 | 447.56 | 448.06 | 50,701,136 | -12.33(-2.68%) |
Sep 05, 2024 | 458.33 | 464.71 | 457.30 | 460.39 | 34,420,968 | +0.43(+0.09%) |
Sep 04, 2024 | 458.03 | 463.80 | 457.09 | 459.96 | 32,621,462 | -1.20(-0.26%) |
Sep 03, 2024 | 472.54 | 472.67 | 458.76 | 461.16 | 45,147,132 | -14.44(-3.04%) |
Aug 30, 2024 | 474.37 | 476.23 | 469.85 | 475.60 | 33,573,588 | +5.60(+1.19%) |
Aug 29, 2024 | 472.62 | 477.26 | 468.71 | 470.00 | 41,194,596 | -0.69(-0.15%) |
Aug 28, 2024 | 475.62 | 476.35 | 467.23 | 470.69 | 37,309,680 | -5.40(-1.13%) |
Aug 27, 2024 | 473.02 | 477.17 | 471.05 | 476.09 | 27,455,562 | +1.42(+0.30%) |
Aug 26, 2024 | 478.78 | 479.71 | 472.58 | 474.67 | 27,495,232 | -4.65(-0.97%) |
Aug 23, 2024 | 478.57 | 482.06 | 474.61 | 479.33 | 36,112,888 | +5.14(+1.08%) |
Aug 22, 2024 | 484.16 | 484.86 | 473.14 | 474.18 | 37,748,288 | -7.64(-1.59%) |
Aug 21, 2024 | 480.38 | 483.69 | 478.65 | 481.82 | 25,761,138 | +2.24(+0.47%) |
Aug 20, 2024 | 479.68 | 482.26 | 477.88 | 479.59 | 29,291,718 | -1.01(-0.21%) |
Aug 19, 2024 | 474.50 | 480.63 | 472.71 | 480.60 | 23,720,580 | +6.23(+1.31%) |
Aug 16, 2024 | 471.96 | 475.74 | 470.99 | 474.36 | 38,660,640 | +0.61(+0.13%) |
Aug 15, 2024 | 468.10 | 474.15 | 467.72 | 473.75 | 38,283,684 | +11.67(+2.53%) |
Aug 14, 2024 | 462.86 | 464.46 | 457.76 | 462.08 | 34,810,624 | +0.15(+0.03%) |
Aug 13, 2024 | 455.18 | 462.20 | 455.04 | 461.93 | 40,098,156 | +11.18(+2.48%) |
Aug 12, 2024 | 450.76 | 453.73 | 447.93 | 450.75 | 27,815,180 | +0.97(+0.22%) |
Aug 09, 2024 | 446.11 | 451.43 | 444.99 | 449.78 | 33,649,188 | +2.34(+0.52%) |
Aug 08, 2024 | 440.44 | 448.36 | 433.55 | 447.44 | 47,862,584 | +13.28(+3.06%) |
Aug 07, 2024 | 445.86 | 448.37 | 433.76 | 434.16 | 55,528,236 | -4.75(-1.08%) |
Aug 06, 2024 | 436.62 | 446.44 | 433.95 | 438.91 | 63,245,844 | +4.15(+0.96%) |
Aug 05, 2024 | 424.11 | 441.67 | 422.86 | 434.76 | 87,692,096 | -13.36(-2.98%) |
Aug 02, 2024 | 450.26 | 452.93 | 443.85 | 448.12 | 66,676,172 | -10.89(-2.37%) |