Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 466.01 | 467.56 | 461.49 | 462.88 | 710,824 | -0.27(-0.06%) |
Sep 26, 2024 | 462.08 | 465.32 | 458.10 | 463.15 | 948,102 | +1.39(+0.30%) |
Sep 25, 2024 | 463.09 | 464.88 | 458.54 | 461.76 | 778,195 | -1.23(-0.27%) |
Sep 24, 2024 | 459.59 | 466.08 | 456.07 | 462.99 | 1,416,431 | +2.99(+0.65%) |
Sep 23, 2024 | 464.92 | 465.75 | 458.55 | 460.00 | 975,028 | -4.92(-1.06%) |
Sep 20, 2024 | 474.36 | 474.93 | 463.81 | 464.92 | 2,238,744 | -12.98(-2.72%) |
Sep 19, 2024 | 477.70 | 483.98 | 476.27 | 477.90 | 939,921 | +3.74(+0.79%) |
Sep 18, 2024 | 483.78 | 483.78 | 473.75 | 474.16 | 868,610 | -7.10(-1.48%) |
Sep 17, 2024 | 486.42 | 487.23 | 477.17 | 481.26 | 1,266,157 | -8.17(-1.67%) |
Sep 16, 2024 | 490.00 | 490.15 | 483.95 | 489.43 | 695,534 | +4.06(+0.84%) |
Sep 13, 2024 | 480.00 | 486.06 | 478.75 | 485.37 | 700,871 | +6.72(+1.40%) |
Sep 12, 2024 | 474.74 | 479.51 | 468.46 | 478.65 | 738,301 | +3.91(+0.82%) |
Sep 11, 2024 | 469.07 | 476.11 | 460.69 | 474.74 | 947,551 | +3.96(+0.84%) |
Sep 10, 2024 | 471.53 | 473.11 | 466.03 | 470.78 | 720,076 | -0.33(-0.07%) |
Sep 09, 2024 | 472.23 | 473.68 | 468.96 | 471.11 | 775,634 | +3.11(+0.66%) |
Sep 06, 2024 | 467.92 | 471.89 | 463.04 | 468.00 | 1,090,357 | -0.57(-0.12%) |
Sep 05, 2024 | 477.73 | 477.73 | 463.41 | 468.57 | 832,553 | -10.00(-2.09%) |
Sep 04, 2024 | 476.82 | 480.14 | 472.83 | 478.57 | 872,221 | +2.87(+0.60%) |
Sep 03, 2024 | 492.65 | 493.00 | 474.58 | 475.70 | 1,783,062 | -20.19(-4.07%) |
Aug 30, 2024 | 495.67 | 500.25 | 492.29 | 495.89 | 1,809,683 | +2.54(+0.51%) |
Aug 29, 2024 | 491.19 | 497.50 | 487.93 | 493.35 | 706,710 | +3.62(+0.74%) |
Aug 28, 2024 | 481.89 | 493.94 | 480.05 | 489.73 | 942,292 | +9.43(+1.96%) |
Aug 27, 2024 | 482.76 | 483.45 | 476.38 | 480.30 | 1,062,176 | -2.34(-0.48%) |
Aug 26, 2024 | 481.98 | 485.00 | 481.46 | 482.64 | 877,656 | +1.40(+0.29%) |
Aug 23, 2024 | 482.39 | 486.77 | 481.19 | 481.24 | 999,699 | +1.35(+0.28%) |
Aug 22, 2024 | 486.47 | 488.44 | 479.71 | 479.89 | 1,112,363 | -6.22(-1.28%) |
Aug 21, 2024 | 489.27 | 491.88 | 485.97 | 486.11 | 810,043 | -1.26(-0.26%) |
Aug 20, 2024 | 488.72 | 491.12 | 483.53 | 487.37 | 921,816 | -0.68(-0.14%) |
Aug 19, 2024 | 477.01 | 488.39 | 476.00 | 488.05 | 895,900 | +10.68(+2.24%) |
Aug 16, 2024 | 474.03 | 477.67 | 469.91 | 477.37 | 1,181,338 | +5.37(+1.14%) |
Aug 15, 2024 | 471.44 | 475.29 | 468.66 | 472.00 | 1,307,130 | +0.56(+0.12%) |
Aug 14, 2024 | 464.55 | 471.96 | 463.51 | 471.44 | 1,068,217 | +3.85(+0.82%) |
Aug 13, 2024 | 463.49 | 469.27 | 458.04 | 467.59 | 1,141,529 | +3.08(+0.66%) |
Aug 12, 2024 | 466.96 | 467.55 | 462.28 | 464.51 | 828,403 | -3.94(-0.84%) |
Aug 09, 2024 | 465.05 | 469.43 | 462.13 | 468.45 | 791,683 | +2.49(+0.53%) |
Aug 08, 2024 | 466.29 | 472.66 | 463.82 | 465.96 | 1,545,044 | +0.07(+0.02%) |
Aug 07, 2024 | 476.75 | 477.90 | 465.45 | 465.89 | 1,650,159 | -8.40(-1.77%) |
Aug 06, 2024 | 474.01 | 481.70 | 472.80 | 474.29 | 1,626,126 | -2.62(-0.55%) |
Aug 05, 2024 | 469.56 | 483.81 | 463.38 | 476.91 | 2,231,343 | -17.55(-3.55%) |
Aug 02, 2024 | 491.50 | 508.65 | 491.00 | 494.46 | 1,556,544 | -11.32(-2.24%) |
Aug 01, 2024 | 495.85 | 510.63 | 495.85 | 505.78 | 1,893,441 | +10.06(+2.03%) |
Jul 31, 2024 | 507.04 | 507.80 | 495.29 | 495.72 | 1,351,595 | -6.88(-1.37%) |
Jul 30, 2024 | 499.70 | 506.15 | 498.60 | 502.60 | 1,036,318 | +4.45(+0.89%) |
Jul 29, 2024 | 495.12 | 501.57 | 493.85 | 498.15 | 694,526 | +2.89(+0.58%) |
Jul 26, 2024 | 493.14 | 502.97 | 492.17 | 495.26 | 775,915 | +3.00(+0.61%) |
Jul 25, 2024 | 494.00 | 503.99 | 490.70 | 492.26 | 990,450 | +1.46(+0.30%) |
Jul 24, 2024 | 488.46 | 491.99 | 486.25 | 490.80 | 967,816 | +0.48(+0.10%) |
Jul 23, 2024 | 494.69 | 495.35 | 487.98 | 490.32 | 821,272 | -5.59(-1.13%) |
Jul 22, 2024 | 497.00 | 498.77 | 491.52 | 495.91 | 966,118 | +4.34(+0.88%) |
Jul 19, 2024 | 490.73 | 495.79 | 489.07 | 491.57 | 1,691,757 | +3.45(+0.71%) |
Jul 18, 2024 | 488.37 | 493.28 | 486.20 | 488.12 | 1,472,943 | -0.25(-0.05%) |
Jul 17, 2024 | 489.95 | 493.49 | 478.78 | 488.37 | 1,697,364 | -0.61(-0.12%) |
Jul 16, 2024 | 493.25 | 496.93 | 488.09 | 488.98 | 813,123 | -1.87(-0.38%) |
Jul 15, 2024 | 488.45 | 494.39 | 485.86 | 490.85 | 827,651 | +2.11(+0.43%) |
Jul 12, 2024 | 496.06 | 496.71 | 488.44 | 488.74 | 839,839 | -3.39(-0.69%) |
Jul 11, 2024 | 491.33 | 495.23 | 489.01 | 492.13 | 888,387 | +0.51(+0.10%) |
Jul 10, 2024 | 487.34 | 491.76 | 485.77 | 491.62 | 855,040 | +5.63(+1.16%) |
Jul 09, 2024 | 485.00 | 487.95 | 480.47 | 485.99 | 753,977 | +4.10(+0.85%) |
Jul 08, 2024 | 473.00 | 483.00 | 471.82 | 481.89 | 774,576 | +7.32(+1.54%) |
Jul 05, 2024 | 472.14 | 476.57 | 471.76 | 474.57 | 848,820 | +4.29(+0.91%) |
Jul 03, 2024 | 477.52 | 477.52 | 466.01 | 470.28 | 708,684 | -3.50(-0.74%) |
Jul 02, 2024 | 469.76 | 477.93 | 467.41 | 473.78 | 852,594 | +2.53(+0.54%) |