Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 526.60 | 540.00 | 524.02 | 536.11 | 138,446 | +11.53(+2.20%) |
Sep 26, 2024 | 540.00 | 540.00 | 523.97 | 524.58 | 346,708 | -24.43(-4.45%) |
Sep 25, 2024 | 549.06 | 550.62 | 537.93 | 549.01 | 347,448 | +29.25(+5.63%) |
Sep 24, 2024 | 522.35 | 526.05 | 512.01 | 519.76 | 296,366 | -8.74(-1.65%) |
Sep 23, 2024 | 536.08 | 538.93 | 528.27 | 528.50 | 166,459 | -4.50(-0.84%) |
Sep 20, 2024 | 537.05 | 541.61 | 531.57 | 533.00 | 255,286 | -3.34(-0.62%) |
Sep 19, 2024 | 529.69 | 538.31 | 529.69 | 536.34 | 150,869 | +7.28(+1.38%) |
Sep 18, 2024 | 526.36 | 534.07 | 526.16 | 529.06 | 179,925 | +6.84(+1.31%) |
Sep 17, 2024 | 539.11 | 539.14 | 518.27 | 522.22 | 290,930 | -15.72(-2.92%) |
Sep 16, 2024 | 544.30 | 544.51 | 537.60 | 537.94 | 96,136 | -0.07(-0.01%) |
Sep 13, 2024 | 538.23 | 543.48 | 537.71 | 538.01 | 297,813 | +2.24(+0.42%) |
Sep 12, 2024 | 534.99 | 539.51 | 533.75 | 535.77 | 330,499 | -1.66(-0.31%) |
Sep 11, 2024 | 536.11 | 543.09 | 536.11 | 537.43 | 271,763 | +2.43(+0.45%) |
Sep 10, 2024 | 548.84 | 549.54 | 528.37 | 535.00 | 309,727 | -17.56(-3.18%) |
Sep 09, 2024 | 547.59 | 554.74 | 543.79 | 552.56 | 382,306 | +10.56(+1.95%) |
Sep 06, 2024 | 547.35 | 547.35 | 537.28 | 542.00 | 548,884 | -6.49(-1.18%) |
Sep 05, 2024 | 523.46 | 552.83 | 521.49 | 548.49 | 899,315 | +21.07(+3.99%) |
Sep 04, 2024 | 515.28 | 527.49 | 515.28 | 527.42 | 332,007 | +13.19(+2.57%) |
Sep 03, 2024 | 512.04 | 518.46 | 512.04 | 514.23 | 157,557 | -3.09(-0.60%) |
Aug 30, 2024 | 519.47 | 519.47 | 513.66 | 517.32 | 166,053 | -0.34(-0.07%) |
Aug 29, 2024 | 521.58 | 525.74 | 517.28 | 517.66 | 262,785 | -1.33(-0.26%) |
Aug 28, 2024 | 516.03 | 519.62 | 513.88 | 518.99 | 96,946 | +2.35(+0.45%) |
Aug 27, 2024 | 515.41 | 517.93 | 511.19 | 516.64 | 98,133 | -0.82(-0.16%) |
Aug 26, 2024 | 518.33 | 522.00 | 517.33 | 517.46 | 112,538 | +0.77(+0.15%) |
Aug 23, 2024 | 522.41 | 523.29 | 515.46 | 516.69 | 269,992 | -2.95(-0.57%) |
Aug 22, 2024 | 526.75 | 526.75 | 517.77 | 519.64 | 91,340 | -5.86(-1.12%) |
Aug 21, 2024 | 527.24 | 527.88 | 523.96 | 525.50 | 263,180 | +1.51(+0.29%) |
Aug 20, 2024 | 526.49 | 527.58 | 522.55 | 523.99 | 157,712 | -0.20(-0.04%) |
Aug 19, 2024 | 519.89 | 525.33 | 519.42 | 524.19 | 319,390 | -0.81(-0.15%) |
Aug 16, 2024 | 525.67 | 525.82 | 523.00 | 525.00 | 186,765 | +0.10(+0.02%) |
Aug 15, 2024 | 527.24 | 529.41 | 520.32 | 524.90 | 298,387 | +2.54(+0.49%) |
Aug 14, 2024 | 528.77 | 530.26 | 519.51 | 522.36 | 534,415 | -8.68(-1.63%) |
Aug 13, 2024 | 536.30 | 537.37 | 528.20 | 531.04 | 285,271 | -7.13(-1.32%) |
Aug 12, 2024 | 536.42 | 538.17 | 531.38 | 538.17 | 305,663 | +3.19(+0.60%) |
Aug 09, 2024 | 526.95 | 540.49 | 526.33 | 534.98 | 466,685 | +9.73(+1.85%) |
Aug 08, 2024 | 501.74 | 525.84 | 500.24 | 525.25 | 525,671 | +28.07(+5.65%) |
Aug 07, 2024 | 501.93 | 515.77 | 496.91 | 497.18 | 512,561 | +10.18(+2.09%) |
Aug 06, 2024 | 495.65 | 495.67 | 485.91 | 487.00 | 408,154 | +2.48(+0.51%) |
Aug 05, 2024 | 483.18 | 489.84 | 475.65 | 484.52 | 301,041 | -15.15(-3.03%) |
Aug 02, 2024 | 506.55 | 507.24 | 493.30 | 499.67 | 322,348 | -16.51(-3.20%) |
Aug 01, 2024 | 508.01 | 524.26 | 507.81 | 516.18 | 456,423 | +0.31(+0.06%) |
Jul 31, 2024 | 505.72 | 522.29 | 505.22 | 515.87 | 420,723 | +6.66(+1.31%) |
Jul 30, 2024 | 504.18 | 509.21 | 501.18 | 509.21 | 397,169 | +10.16(+2.04%) |
Jul 29, 2024 | 494.46 | 506.89 | 493.94 | 499.05 | 413,377 | +4.59(+0.93%) |
Jul 26, 2024 | 476.04 | 495.50 | 473.67 | 494.46 | 770,065 | +8.13(+1.67%) |
Jul 25, 2024 | 488.53 | 494.70 | 471.97 | 486.33 | 866,913 | +21.97(+4.73%) |
Jul 24, 2024 | 468.20 | 474.04 | 463.92 | 464.36 | 312,174 | -8.51(-1.80%) |
Jul 23, 2024 | 470.72 | 472.99 | 460.05 | 472.87 | 443,178 | +11.86(+2.57%) |
Jul 22, 2024 | 474.90 | 476.20 | 457.42 | 461.01 | 369,787 | -10.31(-2.19%) |
Jul 19, 2024 | 466.10 | 471.80 | 466.10 | 471.32 | 615,682 | +4.76(+1.02%) |
Jul 18, 2024 | 459.79 | 469.88 | 459.62 | 466.56 | 476,141 | +3.15(+0.68%) |
Jul 17, 2024 | 465.59 | 471.11 | 457.49 | 463.41 | 536,786 | -8.38(-1.78%) |
Jul 16, 2024 | 468.01 | 475.26 | 460.58 | 471.80 | 470,659 | +9.86(+2.13%) |
Jul 15, 2024 | 470.05 | 470.88 | 460.91 | 461.94 | 249,329 | -4.48(-0.96%) |
Jul 12, 2024 | 466.12 | 475.33 | 465.60 | 466.42 | 352,416 | +4.70(+1.02%) |
Jul 11, 2024 | 465.67 | 471.46 | 461.08 | 461.72 | 245,519 | -5.51(-1.18%) |
Jul 10, 2024 | 461.81 | 467.70 | 459.04 | 467.23 | 332,690 | +9.55(+2.09%) |
Jul 09, 2024 | 444.21 | 459.70 | 442.75 | 457.68 | 384,174 | +21.26(+4.87%) |
Jul 08, 2024 | 439.03 | 439.03 | 432.96 | 436.42 | 222,954 | +0.58(+0.13%) |
Jul 05, 2024 | 439.43 | 442.36 | 433.05 | 435.84 | 145,247 | +0.55(+0.13%) |
Jul 03, 2024 | 437.04 | 438.55 | 433.35 | 435.29 | 197,750 | -0.20(-0.05%) |
Jul 02, 2024 | 437.14 | 444.49 | 429.27 | 435.49 | 286,969 | +1.27(+0.29%) |