Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 490.03 | 490.03 | 478.57 | 479.18 | 1,013,455 | -7.15(-1.47%) |
Sep 26, 2024 | 488.25 | 490.95 | 484.76 | 486.33 | 871,527 | +1.94(+0.40%) |
Sep 25, 2024 | 486.00 | 487.12 | 482.29 | 484.39 | 897,519 | -0.01(-0.00%) |
Sep 24, 2024 | 490.51 | 490.51 | 482.35 | 484.40 | 1,120,916 | -4.67(-0.95%) |
Sep 23, 2024 | 488.50 | 491.83 | 486.27 | 489.07 | 927,220 | +2.87(+0.59%) |
Sep 20, 2024 | 485.11 | 486.30 | 480.16 | 486.20 | 2,734,100 | -3.81(-0.78%) |
Sep 19, 2024 | 492.00 | 492.74 | 486.98 | 490.01 | 1,224,651 | +7.92(+1.64%) |
Sep 18, 2024 | 484.21 | 488.75 | 479.58 | 482.09 | 982,519 | -1.23(-0.25%) |
Sep 17, 2024 | 491.27 | 491.27 | 482.38 | 483.32 | 1,161,712 | -8.07(-1.64%) |
Sep 16, 2024 | 493.47 | 494.01 | 488.57 | 491.39 | 921,172 | +1.53(+0.31%) |
Sep 13, 2024 | 490.28 | 496.18 | 489.19 | 489.86 | 1,238,097 | -4.15(-0.84%) |
Sep 12, 2024 | 491.91 | 494.15 | 486.05 | 494.01 | 1,128,260 | +3.08(+0.63%) |
Sep 11, 2024 | 484.18 | 491.83 | 477.08 | 490.93 | 1,239,190 | +6.69(+1.38%) |
Sep 10, 2024 | 477.50 | 484.79 | 477.50 | 484.24 | 1,006,474 | +4.85(+1.01%) |
Sep 09, 2024 | 475.00 | 479.99 | 473.98 | 479.39 | 1,121,535 | +7.57(+1.60%) |
Sep 06, 2024 | 476.92 | 478.25 | 466.00 | 471.82 | 1,700,171 | -4.87(-1.02%) |
Sep 05, 2024 | 480.32 | 480.32 | 468.46 | 476.69 | 1,194,755 | -5.04(-1.05%) |
Sep 04, 2024 | 480.96 | 484.64 | 478.28 | 481.73 | 1,320,980 | -1.71(-0.35%) |
Sep 03, 2024 | 491.67 | 493.42 | 480.80 | 483.44 | 1,375,492 | -9.19(-1.87%) |
Aug 30, 2024 | 489.16 | 493.44 | 485.28 | 492.63 | 1,097,794 | +5.46(+1.12%) |
Aug 29, 2024 | 482.21 | 491.66 | 481.25 | 487.17 | 939,651 | +4.96(+1.03%) |
Aug 28, 2024 | 482.93 | 485.36 | 479.24 | 482.21 | 959,778 | -0.14(-0.03%) |
Aug 27, 2024 | 478.44 | 483.57 | 477.00 | 482.35 | 939,963 | +3.16(+0.66%) |
Aug 26, 2024 | 486.88 | 487.27 | 476.88 | 479.19 | 1,170,316 | -7.36(-1.51%) |
Aug 23, 2024 | 492.62 | 493.97 | 478.18 | 486.55 | 1,155,249 | -3.88(-0.79%) |
Aug 22, 2024 | 490.00 | 491.83 | 486.92 | 490.43 | 1,137,805 | +3.01(+0.62%) |
Aug 21, 2024 | 484.20 | 488.47 | 482.00 | 487.42 | 886,418 | +4.21(+0.87%) |
Aug 20, 2024 | 483.00 | 488.48 | 482.33 | 483.21 | 885,010 | +1.05(+0.22%) |
Aug 19, 2024 | 475.44 | 482.78 | 475.44 | 482.16 | 977,875 | +3.18(+0.66%) |
Aug 16, 2024 | 478.01 | 482.50 | 477.10 | 478.98 | 809,103 | -1.19(-0.25%) |
Aug 15, 2024 | 476.87 | 480.54 | 474.16 | 480.17 | 1,599,479 | +8.96(+1.90%) |
Aug 14, 2024 | 468.78 | 473.75 | 466.34 | 471.21 | 1,109,591 | +1.98(+0.42%) |
Aug 13, 2024 | 468.23 | 470.49 | 463.01 | 469.23 | 891,654 | +3.70(+0.79%) |
Aug 12, 2024 | 464.76 | 466.81 | 458.26 | 465.53 | 1,013,830 | +2.10(+0.45%) |
Aug 09, 2024 | 462.59 | 465.70 | 460.12 | 463.43 | 1,022,573 | -0.19(-0.04%) |
Aug 08, 2024 | 453.60 | 464.13 | 451.06 | 463.61 | 1,289,259 | +14.35(+3.19%) |
Aug 07, 2024 | 452.00 | 461.71 | 448.59 | 449.26 | 1,713,111 | +1.60(+0.36%) |
Aug 06, 2024 | 439.01 | 456.24 | 438.66 | 447.66 | 1,685,992 | +9.66(+2.21%) |
Aug 05, 2024 | 437.55 | 444.57 | 429.60 | 438.00 | 2,459,248 | -11.73(-2.61%) |
Aug 02, 2024 | 455.73 | 455.73 | 439.89 | 449.73 | 2,061,976 | -1.21(-0.27%) |
Aug 01, 2024 | 443.30 | 452.72 | 443.30 | 450.94 | 2,018,290 | +6.33(+1.42%) |
Jul 31, 2024 | 438.50 | 447.31 | 432.40 | 444.61 | 1,763,187 | +11.92(+2.75%) |
Jul 30, 2024 | 443.66 | 448.57 | 431.56 | 432.69 | 1,546,970 | -10.97(-2.47%) |
Jul 29, 2024 | 446.60 | 448.27 | 439.41 | 443.66 | 1,120,445 | +2.36(+0.53%) |
Jul 26, 2024 | 438.60 | 446.16 | 432.87 | 441.30 | 1,196,599 | +4.56(+1.04%) |
Jul 25, 2024 | 453.22 | 457.37 | 436.20 | 436.74 | 1,819,084 | -17.28(-3.81%) |
Jul 24, 2024 | 455.25 | 460.59 | 452.25 | 454.02 | 2,296,865 | -1.04(-0.23%) |
Jul 23, 2024 | 459.10 | 462.61 | 454.36 | 455.06 | 1,752,908 | -6.06(-1.31%) |
Jul 22, 2024 | 462.33 | 468.78 | 459.18 | 461.12 | 2,574,066 | +6.11(+1.34%) |
Jul 19, 2024 | 449.43 | 456.81 | 439.00 | 455.01 | 4,201,318 | +38.87(+9.34%) |
Jul 18, 2024 | 425.00 | 427.33 | 413.82 | 416.14 | 3,854,582 | -10.09(-2.37%) |
Jul 17, 2024 | 430.01 | 436.32 | 426.01 | 426.23 | 2,388,560 | -11.78(-2.69%) |
Jul 16, 2024 | 440.84 | 442.09 | 433.22 | 438.01 | 1,435,566 | +0.76(+0.17%) |
Jul 15, 2024 | 444.00 | 444.39 | 433.91 | 437.25 | 1,573,064 | -6.91(-1.56%) |
Jul 12, 2024 | 442.84 | 447.14 | 439.61 | 444.16 | 1,151,602 | +0.66(+0.15%) |
Jul 11, 2024 | 444.74 | 449.00 | 442.70 | 443.50 | 1,818,516 | -1.24(-0.28%) |
Jul 10, 2024 | 441.69 | 445.48 | 438.85 | 444.74 | 1,082,898 | +2.44(+0.55%) |
Jul 09, 2024 | 447.62 | 447.62 | 441.27 | 442.30 | 889,408 | -2.23(-0.50%) |
Jul 08, 2024 | 442.04 | 445.96 | 441.56 | 444.53 | 1,280,692 | +0.77(+0.17%) |
Jul 05, 2024 | 437.94 | 445.05 | 433.44 | 443.76 | 1,114,524 | +8.95(+2.06%) |
Jul 03, 2024 | 439.00 | 439.00 | 432.90 | 434.81 | 826,376 | -4.00(-0.91%) |
Jul 02, 2024 | 436.31 | 439.64 | 432.20 | 438.81 | 1,091,564 | +2.57(+0.59%) |