Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 529.67 | 529.92 | 525.49 | 527.70 | 5,271,593 | +2.09(+0.40%) |
Sep 25, 2024 | 526.61 | 527.30 | 524.65 | 525.61 | 35,415,584 | -1.07(-0.20%) |
Sep 24, 2024 | 526.01 | 526.84 | 523.38 | 526.68 | 4,870,259 | +1.51(+0.29%) |
Sep 23, 2024 | 525.00 | 525.83 | 523.83 | 525.17 | 29,288,452 | +1.29(+0.25%) |
Sep 20, 2024 | 523.51 | 524.92 | 521.12 | 523.88 | 5,612,825 | -1.03(-0.20%) |
Sep 19, 2024 | 524.88 | 526.60 | 522.19 | 524.91 | 5,555,615 | +9.00(+1.74%) |
Sep 18, 2024 | 518.18 | 522.73 | 515.47 | 515.91 | 6,915,842 | -1.68(-0.32%) |
Sep 17, 2024 | 519.44 | 520.74 | 515.50 | 517.59 | 8,148,810 | +0.24(+0.05%) |
Sep 16, 2024 | 516.34 | 517.59 | 514.65 | 517.35 | 4,254,266 | +0.78(+0.15%) |
Sep 13, 2024 | 514.43 | 517.53 | 514.23 | 516.57 | 4,416,739 | +2.73(+0.53%) |
Sep 12, 2024 | 510.09 | 514.14 | 508.06 | 513.84 | 4,097,331 | +4.38(+0.86%) |
Sep 11, 2024 | 504.31 | 510.44 | 496.25 | 509.46 | 6,340,075 | +5.16(+1.02%) |
Sep 10, 2024 | 503.95 | 504.70 | 499.50 | 504.30 | 2,972,641 | +2.07(+0.41%) |
Sep 09, 2024 | 500.60 | 503.37 | 498.75 | 502.23 | 3,655,646 | +5.59(+1.13%) |
Sep 06, 2024 | 505.34 | 506.94 | 495.80 | 496.64 | 7,490,153 | -8.41(-1.67%) |
Sep 05, 2024 | 506.36 | 508.94 | 502.84 | 505.05 | 3,423,229 | -1.25(-0.25%) |
Sep 04, 2024 | 505.68 | 509.53 | 505.02 | 506.30 | 3,598,950 | -1.26(-0.25%) |
Sep 03, 2024 | 515.12 | 515.43 | 505.10 | 507.56 | 5,858,616 | -10.48(-2.02%) |
Aug 30, 2024 | 515.42 | 518.58 | 512.12 | 518.04 | 5,637,807 | +4.83(+0.94%) |
Aug 29, 2024 | 514.99 | 518.09 | 512.13 | 513.21 | 3,485,828 | +0.08(+0.02%) |
Aug 28, 2024 | 515.80 | 516.23 | 510.16 | 513.13 | 3,937,251 | -2.95(-0.57%) |
Aug 27, 2024 | 514.26 | 516.59 | 513.16 | 516.08 | 3,029,628 | +0.69(+0.13%) |
Aug 26, 2024 | 517.64 | 518.29 | 513.88 | 515.39 | 3,397,160 | -1.27(-0.25%) |
Aug 23, 2024 | 514.33 | 517.55 | 512.25 | 516.66 | 5,102,931 | +5.53(+1.08%) |
Aug 22, 2024 | 517.05 | 517.63 | 510.10 | 511.13 | 3,675,231 | -4.17(-0.81%) |
Aug 21, 2024 | 514.47 | 516.66 | 512.85 | 515.30 | 3,342,185 | +1.80(+0.35%) |
Aug 20, 2024 | 513.92 | 515.48 | 512.25 | 513.50 | 3,153,851 | -0.85(-0.17%) |
Aug 19, 2024 | 509.86 | 514.35 | 509.06 | 514.35 | 3,801,886 | +4.90(+0.96%) |
Aug 16, 2024 | 506.84 | 510.11 | 506.65 | 509.45 | 3,449,621 | +1.07(+0.21%) |
Aug 15, 2024 | 505.09 | 508.59 | 504.49 | 508.38 | 4,277,045 | +8.58(+1.72%) |
Aug 14, 2024 | 498.92 | 500.85 | 496.48 | 499.80 | 3,698,927 | +1.59(+0.32%) |
Aug 13, 2024 | 493.14 | 498.38 | 492.92 | 498.21 | 3,246,912 | +8.14(+1.66%) |
Aug 12, 2024 | 490.94 | 492.35 | 487.98 | 490.07 | 3,576,003 | +0.25(+0.05%) |
Aug 09, 2024 | 486.93 | 491.21 | 485.82 | 489.82 | 7,661,603 | +2.09(+0.43%) |
Aug 08, 2024 | 481.49 | 488.27 | 479.64 | 487.73 | 4,174,581 | +11.12(+2.33%) |
Aug 07, 2024 | 485.70 | 488.55 | 476.11 | 476.61 | 5,970,410 | -3.33(-0.69%) |
Aug 06, 2024 | 477.39 | 486.86 | 475.94 | 479.94 | 8,252,151 | +4.74(+1.00%) |
Aug 05, 2024 | 470.17 | 481.18 | 468.89 | 475.20 | 15,237,359 | -14.71(-3.00%) |
Aug 02, 2024 | 492.41 | 493.52 | 485.81 | 489.91 | 8,561,346 | -9.12(-1.83%) |
Aug 01, 2024 | 507.84 | 509.90 | 495.75 | 499.03 | 6,934,790 | -6.90(-1.36%) |
Jul 31, 2024 | 504.48 | 508.65 | 503.31 | 505.93 | 5,358,539 | +7.85(+1.58%) |
Jul 30, 2024 | 502.05 | 503.01 | 494.92 | 498.08 | 3,814,424 | -2.62(-0.52%) |
Jul 29, 2024 | 501.82 | 502.76 | 498.77 | 500.70 | 3,092,623 | +0.37(+0.07%) |
Jul 26, 2024 | 498.36 | 502.88 | 497.67 | 500.33 | 3,636,066 | +5.55(+1.12%) |
Jul 25, 2024 | 497.55 | 503.14 | 493.92 | 494.78 | 5,643,249 | -2.51(-0.50%) |
Jul 24, 2024 | 504.43 | 504.70 | 496.55 | 497.29 | 6,151,610 | -11.65(-2.29%) |
Jul 23, 2024 | 509.66 | 511.65 | 508.49 | 508.94 | 3,112,681 | -0.85(-0.17%) |
Jul 22, 2024 | 508.27 | 510.32 | 506.44 | 509.79 | 4,341,069 | +5.24(+1.04%) |
Jul 19, 2024 | 507.64 | 509.20 | 503.56 | 504.55 | 4,039,678 | -3.39(-0.67%) |
Jul 18, 2024 | 513.25 | 514.19 | 505.87 | 507.94 | 5,050,029 | -3.85(-0.75%) |
Jul 17, 2024 | 513.56 | 515.11 | 511.56 | 511.79 | 4,980,408 | -7.25(-1.40%) |
Jul 16, 2024 | 517.33 | 519.40 | 516.60 | 519.04 | 4,162,530 | +2.93(+0.57%) |
Jul 15, 2024 | 516.58 | 519.12 | 514.34 | 516.11 | 7,767,727 | +1.56(+0.30%) |
Jul 12, 2024 | 512.49 | 518.03 | 512.17 | 514.55 | 5,238,479 | +3.16(+0.62%) |
Jul 11, 2024 | 516.00 | 516.79 | 510.82 | 511.39 | 5,543,067 | -4.42(-0.86%) |
Jul 10, 2024 | 511.98 | 516.16 | 511.69 | 515.81 | 3,445,338 | +4.92(+0.96%) |
Jul 09, 2024 | 511.21 | 512.01 | 510.54 | 510.89 | 3,143,011 | +0.56(+0.11%) |
Jul 08, 2024 | 510.50 | 511.20 | 509.32 | 510.33 | 3,140,244 | +0.49(+0.10%) |
Jul 05, 2024 | 507.13 | 510.10 | 506.49 | 509.84 | 3,156,925 | +3.03(+0.60%) |
Jul 03, 2024 | 504.22 | 507.14 | 504.22 | 506.81 | 2,131,119 | +2.28(+0.45%) |
Jul 02, 2024 | 499.69 | 504.61 | 499.61 | 504.53 | 4,209,336 | +3.25(+0.65%) |