Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 523.12 | 524.88 | 519.37 | 523.16 | 480,121 | +1.75(+0.34%) |
Oct 17, 2024 | 520.35 | 523.60 | 518.01 | 521.41 | 384,490 | +3.84(+0.74%) |
Oct 16, 2024 | 510.70 | 518.05 | 510.70 | 517.57 | 468,538 | +6.34(+1.24%) |
Oct 15, 2024 | 509.41 | 517.82 | 509.41 | 511.23 | 489,042 | +6.88(+1.36%) |
Oct 14, 2024 | 503.54 | 504.82 | 498.86 | 504.35 | 252,309 | +1.85(+0.37%) |
Oct 11, 2024 | 493.18 | 502.97 | 493.18 | 502.50 | 369,636 | +11.13(+2.27%) |
Oct 10, 2024 | 493.80 | 495.25 | 489.85 | 491.37 | 255,821 | -1.87(-0.38%) |
Oct 09, 2024 | 483.73 | 494.24 | 483.73 | 493.24 | 331,712 | +9.50(+1.96%) |
Oct 08, 2024 | 481.23 | 484.85 | 480.38 | 483.74 | 302,392 | +3.19(+0.66%) |
Oct 07, 2024 | 486.07 | 489.35 | 479.83 | 480.55 | 354,046 | -6.39(-1.31%) |
Oct 04, 2024 | 485.15 | 490.24 | 483.30 | 486.94 | 451,871 | +7.40(+1.54%) |
Oct 03, 2024 | 480.26 | 481.59 | 474.66 | 479.54 | 441,454 | -0.80(-0.17%) |
Oct 02, 2024 | 474.97 | 482.23 | 474.50 | 480.34 | 485,335 | +7.20(+1.52%) |
Oct 01, 2024 | 469.21 | 476.18 | 466.00 | 473.14 | 565,704 | +3.33(+0.71%) |
Sep 30, 2024 | 468.20 | 470.30 | 463.09 | 469.81 | 446,101 | +1.19(+0.25%) |
Sep 27, 2024 | 467.58 | 471.57 | 466.78 | 468.62 | 603,755 | +1.11(+0.24%) |
Sep 26, 2024 | 462.92 | 469.39 | 461.55 | 467.51 | 608,472 | +4.42(+0.95%) |
Sep 25, 2024 | 464.78 | 467.00 | 461.50 | 463.09 | 350,190 | -0.29(-0.06%) |
Sep 24, 2024 | 462.96 | 464.56 | 460.52 | 463.38 | 262,840 | +1.31(+0.28%) |
Sep 23, 2024 | 463.01 | 465.12 | 459.96 | 462.07 | 514,957 | +1.46(+0.32%) |
Sep 20, 2024 | 464.07 | 465.82 | 458.61 | 460.61 | 1,061,115 | -3.13(-0.67%) |
Sep 19, 2024 | 456.25 | 464.47 | 452.00 | 463.74 | 423,818 | +12.41(+2.75%) |
Sep 18, 2024 | 452.37 | 458.23 | 449.20 | 451.33 | 371,626 | -0.90(-0.20%) |
Sep 17, 2024 | 446.13 | 454.00 | 446.13 | 452.23 | 286,694 | +7.09(+1.59%) |
Sep 16, 2024 | 443.13 | 446.20 | 441.01 | 445.14 | 260,153 | +4.75(+1.08%) |
Sep 13, 2024 | 437.87 | 441.98 | 437.79 | 440.39 | 321,357 | +5.01(+1.15%) |
Sep 12, 2024 | 436.10 | 436.41 | 431.58 | 435.38 | 255,878 | -0.39(-0.09%) |
Sep 11, 2024 | 432.82 | 436.25 | 422.56 | 435.77 | 317,537 | +1.71(+0.39%) |
Sep 10, 2024 | 437.80 | 438.35 | 428.84 | 434.06 | 347,758 | -2.29(-0.52%) |
Sep 09, 2024 | 434.36 | 438.77 | 430.46 | 436.35 | 477,142 | +6.18(+1.44%) |
Sep 06, 2024 | 438.86 | 442.15 | 426.90 | 430.17 | 561,851 | -9.38(-2.13%) |
Sep 05, 2024 | 444.46 | 446.58 | 435.79 | 439.55 | 537,550 | -3.36(-0.76%) |
Sep 04, 2024 | 442.97 | 446.40 | 439.78 | 442.91 | 311,656 | +0.95(+0.21%) |
Sep 03, 2024 | 447.68 | 448.67 | 439.92 | 441.96 | 387,719 | -7.48(-1.66%) |
Aug 30, 2024 | 443.75 | 450.35 | 442.07 | 449.44 | 463,757 | +6.47(+1.46%) |
Aug 29, 2024 | 441.10 | 444.06 | 438.19 | 442.97 | 489,564 | +3.49(+0.79%) |
Aug 28, 2024 | 439.86 | 442.93 | 437.40 | 439.48 | 349,146 | +0.15(+0.03%) |
Aug 27, 2024 | 441.44 | 443.09 | 437.98 | 439.33 | 263,915 | -2.06(-0.47%) |
Aug 26, 2024 | 441.39 | 444.84 | 439.61 | 441.39 | 276,436 | +1.71(+0.39%) |
Aug 23, 2024 | 436.92 | 442.71 | 434.26 | 439.68 | 240,692 | +5.98(+1.38%) |
Aug 22, 2024 | 433.24 | 435.87 | 431.16 | 433.70 | 252,281 | +0.09(+0.02%) |
Aug 21, 2024 | 435.00 | 435.00 | 428.62 | 433.61 | 387,084 | -0.42(-0.10%) |
Aug 20, 2024 | 434.84 | 434.84 | 430.81 | 434.03 | 427,108 | -1.31(-0.30%) |
Aug 19, 2024 | 431.24 | 435.46 | 431.23 | 435.34 | 441,766 | +3.95(+0.92%) |
Aug 16, 2024 | 424.72 | 433.20 | 424.72 | 431.39 | 570,515 | +7.32(+1.73%) |
Aug 15, 2024 | 425.91 | 428.50 | 422.42 | 424.07 | 469,808 | +4.20(+1.00%) |
Aug 14, 2024 | 410.19 | 420.93 | 410.19 | 419.87 | 581,692 | +11.61(+2.84%) |
Aug 13, 2024 | 407.07 | 408.70 | 403.89 | 408.26 | 301,452 | +3.72(+0.92%) |
Aug 12, 2024 | 405.99 | 406.90 | 401.14 | 404.54 | 455,505 | -0.45(-0.11%) |
Aug 09, 2024 | 399.75 | 406.95 | 399.00 | 404.99 | 310,563 | +4.46(+1.11%) |
Aug 08, 2024 | 395.14 | 401.31 | 392.69 | 400.53 | 491,290 | +7.80(+1.99%) |
Aug 07, 2024 | 400.23 | 401.25 | 392.10 | 392.73 | 625,464 | -2.84(-0.72%) |
Aug 06, 2024 | 391.92 | 400.40 | 391.36 | 395.57 | 385,793 | +4.04(+1.03%) |
Aug 05, 2024 | 393.58 | 395.65 | 385.74 | 391.53 | 723,127 | -9.60(-2.39%) |
Aug 02, 2024 | 407.96 | 410.07 | 398.98 | 401.13 | 682,770 | -15.69(-3.76%) |