Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 519.14 | 519.14 | 509.07 | 513.31 | 528,336 | -2.09(-0.41%) |
Sep 26, 2024 | 523.98 | 525.49 | 509.20 | 515.40 | 891,158 | +5.04(+0.99%) |
Sep 25, 2024 | 506.02 | 511.79 | 503.82 | 510.36 | 838,328 | +3.53(+0.70%) |
Sep 24, 2024 | 507.69 | 510.96 | 497.16 | 506.83 | 1,017,157 | +1.04(+0.21%) |
Sep 23, 2024 | 507.41 | 509.92 | 505.29 | 505.79 | 731,917 | -0.86(-0.17%) |
Sep 20, 2024 | 510.70 | 513.13 | 502.50 | 506.65 | 1,582,667 | -7.47(-1.45%) |
Sep 19, 2024 | 517.18 | 521.43 | 510.69 | 514.12 | 1,269,426 | +18.17(+3.66%) |
Sep 18, 2024 | 506.49 | 506.85 | 493.09 | 495.95 | 1,075,265 | -6.30(-1.25%) |
Sep 17, 2024 | 505.86 | 507.60 | 496.27 | 502.25 | 1,424,475 | +3.68(+0.74%) |
Sep 16, 2024 | 491.96 | 501.32 | 491.16 | 498.57 | 1,189,283 | +8.50(+1.73%) |
Sep 13, 2024 | 488.95 | 494.77 | 485.00 | 490.07 | 955,291 | +1.12(+0.23%) |
Sep 12, 2024 | 480.14 | 494.63 | 476.93 | 488.95 | 1,239,741 | +7.45(+1.55%) |
Sep 11, 2024 | 466.49 | 482.54 | 460.13 | 481.50 | 1,617,055 | +16.00(+3.44%) |
Sep 10, 2024 | 463.36 | 467.87 | 458.79 | 465.50 | 985,195 | +1.34(+0.29%) |
Sep 09, 2024 | 466.53 | 467.16 | 457.51 | 464.16 | 1,954,688 | +0.19(+0.04%) |
Sep 06, 2024 | 477.92 | 482.00 | 462.42 | 463.97 | 1,137,872 | -12.06(-2.53%) |
Sep 05, 2024 | 475.06 | 484.08 | 469.58 | 476.03 | 1,234,017 | -1.50(-0.31%) |
Sep 04, 2024 | 476.91 | 483.40 | 472.60 | 477.53 | 1,897,619 | -3.69(-0.77%) |
Sep 03, 2024 | 514.15 | 514.40 | 479.09 | 481.22 | 2,561,839 | -38.36(-7.38%) |
Aug 30, 2024 | 525.53 | 529.00 | 514.44 | 519.58 | 1,233,562 | +2.56(+0.50%) |
Aug 29, 2024 | 514.92 | 526.43 | 513.43 | 517.02 | 932,203 | +7.04(+1.38%) |
Aug 28, 2024 | 522.91 | 523.80 | 506.33 | 509.98 | 1,082,273 | -11.80(-2.26%) |
Aug 27, 2024 | 521.93 | 529.54 | 518.07 | 521.78 | 1,462,181 | -4.13(-0.79%) |
Aug 26, 2024 | 533.52 | 537.34 | 523.45 | 525.91 | 970,880 | -13.48(-2.50%) |
Aug 23, 2024 | 558.88 | 558.88 | 538.12 | 539.39 | 1,053,745 | -8.67(-1.58%) |
Aug 22, 2024 | 577.26 | 585.66 | 546.92 | 548.06 | 1,312,141 | -16.62(-2.94%) |
Aug 21, 2024 | 559.57 | 568.44 | 556.68 | 564.68 | 866,710 | +7.65(+1.37%) |
Aug 20, 2024 | 558.74 | 565.87 | 553.50 | 557.03 | 703,617 | -1.19(-0.21%) |
Aug 19, 2024 | 549.00 | 558.78 | 544.82 | 558.22 | 741,227 | +9.22(+1.68%) |
Aug 16, 2024 | 548.00 | 554.08 | 543.38 | 549.00 | 580,192 | +0.72(+0.13%) |
Aug 15, 2024 | 541.68 | 549.29 | 538.50 | 548.28 | 621,800 | +17.48(+3.29%) |
Aug 14, 2024 | 530.41 | 534.00 | 524.21 | 530.80 | 613,326 | +2.16(+0.41%) |
Aug 13, 2024 | 530.00 | 534.38 | 526.14 | 528.64 | 780,487 | +7.80(+1.50%) |
Aug 12, 2024 | 523.04 | 528.44 | 517.95 | 520.84 | 623,334 | -3.89(-0.74%) |
Aug 09, 2024 | 512.28 | 526.32 | 512.28 | 524.73 | 852,938 | +9.70(+1.88%) |
Aug 08, 2024 | 504.40 | 518.13 | 493.71 | 515.03 | 1,110,420 | +25.06(+5.11%) |
Aug 07, 2024 | 513.20 | 520.98 | 488.45 | 489.97 | 1,901,508 | -9.42(-1.89%) |
Aug 06, 2024 | 500.00 | 510.55 | 487.87 | 499.39 | 1,488,510 | +11.55(+2.37%) |
Aug 05, 2024 | 475.00 | 495.00 | 474.57 | 487.84 | 2,050,425 | -17.94(-3.55%) |
Aug 02, 2024 | 504.00 | 515.40 | 483.70 | 505.78 | 2,844,686 | -34.89(-6.45%) |
Aug 01, 2024 | 556.04 | 569.00 | 534.02 | 540.67 | 1,370,917 | -17.65(-3.16%) |
Jul 31, 2024 | 552.99 | 560.82 | 548.15 | 558.32 | 1,133,497 | +32.43(+6.17%) |
Jul 30, 2024 | 551.56 | 552.08 | 522.19 | 525.89 | 1,252,000 | -21.63(-3.95%) |
Jul 29, 2024 | 550.25 | 555.13 | 544.14 | 547.52 | 490,644 | +1.14(+0.21%) |
Jul 26, 2024 | 548.36 | 555.41 | 543.37 | 546.38 | 677,584 | +7.66(+1.42%) |
Jul 25, 2024 | 556.45 | 557.88 | 537.09 | 538.72 | 1,283,561 | -14.61(-2.64%) |
Jul 24, 2024 | 576.02 | 583.10 | 551.12 | 553.33 | 1,033,532 | -35.00(-5.95%) |
Jul 23, 2024 | 581.37 | 593.98 | 581.37 | 588.33 | 708,546 | +0.62(+0.11%) |
Jul 22, 2024 | 573.00 | 589.05 | 571.44 | 587.71 | 1,079,946 | +24.59(+4.37%) |
Jul 19, 2024 | 565.71 | 568.45 | 558.06 | 563.12 | 981,899 | +2.74(+0.49%) |
Jul 18, 2024 | 576.30 | 576.30 | 546.86 | 560.38 | 1,204,038 | -10.00(-1.75%) |
Jul 17, 2024 | 604.35 | 604.83 | 569.30 | 570.38 | 1,404,972 | -42.63(-6.95%) |
Jul 16, 2024 | 619.39 | 620.43 | 609.18 | 613.01 | 473,506 | -3.00(-0.49%) |
Jul 15, 2024 | 612.56 | 621.24 | 612.38 | 616.01 | 494,203 | +1.96(+0.32%) |
Jul 12, 2024 | 606.85 | 620.33 | 604.62 | 614.05 | 505,047 | +5.31(+0.87%) |
Jul 11, 2024 | 620.00 | 624.80 | 606.98 | 608.74 | 553,779 | -10.82(-1.75%) |
Jul 10, 2024 | 609.15 | 621.01 | 603.12 | 619.56 | 691,314 | +11.62(+1.91%) |
Jul 09, 2024 | 616.40 | 616.55 | 603.34 | 607.94 | 466,530 | -7.55(-1.23%) |
Jul 08, 2024 | 621.65 | 622.00 | 611.41 | 615.49 | 559,508 | -5.52(-0.89%) |
Jul 05, 2024 | 611.90 | 622.79 | 609.05 | 621.01 | 946,155 | +14.02(+2.31%) |
Jul 03, 2024 | 609.00 | 612.90 | 606.04 | 606.99 | 491,991 | -2.67(-0.44%) |
Jul 02, 2024 | 601.42 | 610.64 | 600.57 | 609.66 | 531,529 | +7.91(+1.31%) |