Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 471.87 | 472.48 | 467.29 | 472.29 | 107,667 | +2.73(+0.58%) |
Oct 11, 2024 | 466.46 | 475.50 | 466.25 | 469.56 | 118,475 | +3.77(+0.81%) |
Oct 10, 2024 | 470.68 | 478.32 | 461.38 | 465.79 | 118,604 | -3.84(-0.82%) |
Oct 09, 2024 | 460.14 | 470.23 | 459.32 | 469.63 | 176,851 | +6.05(+1.31%) |
Oct 08, 2024 | 455.13 | 469.24 | 455.13 | 463.58 | 163,212 | +11.32(+2.50%) |
Oct 07, 2024 | 486.02 | 486.02 | 444.79 | 452.26 | 268,955 | -34.67(-7.12%) |
Oct 04, 2024 | 483.18 | 489.18 | 479.28 | 486.93 | 104,349 | +9.25(+1.94%) |
Oct 03, 2024 | 475.00 | 482.88 | 469.18 | 477.68 | 138,718 | +1.56(+0.33%) |
Oct 02, 2024 | 473.70 | 477.78 | 468.36 | 476.12 | 185,174 | -0.12(-0.03%) |
Oct 01, 2024 | 465.80 | 480.34 | 459.90 | 476.24 | 171,482 | +10.67(+2.29%) |
Sep 30, 2024 | 459.91 | 467.04 | 457.40 | 465.57 | 228,218 | +4.19(+0.91%) |
Sep 27, 2024 | 454.36 | 463.12 | 452.19 | 461.38 | 127,114 | +11.54(+2.57%) |
Sep 26, 2024 | 449.00 | 456.21 | 445.00 | 449.84 | 121,371 | +0.87(+0.19%) |
Sep 25, 2024 | 452.27 | 454.56 | 448.67 | 448.97 | 123,802 | -0.47(-0.10%) |
Sep 24, 2024 | 464.51 | 466.19 | 449.19 | 449.44 | 180,103 | -13.73(-2.96%) |
Sep 23, 2024 | 452.32 | 464.13 | 448.95 | 463.17 | 180,039 | +12.53(+2.78%) |
Sep 20, 2024 | 453.91 | 458.75 | 449.69 | 450.64 | 292,493 | -3.17(-0.70%) |
Sep 19, 2024 | 457.46 | 457.90 | 448.36 | 453.81 | 251,833 | +0.53(+0.12%) |
Sep 18, 2024 | 457.26 | 459.33 | 451.06 | 453.28 | 200,570 | -2.09(-0.46%) |
Sep 17, 2024 | 456.76 | 460.64 | 453.20 | 455.37 | 100,290 | +1.84(+0.41%) |
Sep 16, 2024 | 460.00 | 463.68 | 453.49 | 453.53 | 90,819 | -11.00(-2.37%) |
Sep 13, 2024 | 461.73 | 466.57 | 460.38 | 464.53 | 100,903 | +7.32(+1.60%) |
Sep 12, 2024 | 455.72 | 458.41 | 451.61 | 457.21 | 144,611 | +2.37(+0.52%) |
Sep 11, 2024 | 459.97 | 459.97 | 450.00 | 454.84 | 106,186 | -7.99(-1.73%) |
Sep 10, 2024 | 468.87 | 469.63 | 458.16 | 462.83 | 148,429 | -3.55(-0.76%) |
Sep 09, 2024 | 464.01 | 468.71 | 456.52 | 466.38 | 131,414 | +4.88(+1.06%) |
Sep 06, 2024 | 466.92 | 470.66 | 460.00 | 461.50 | 93,268 | -3.59(-0.77%) |
Sep 05, 2024 | 478.58 | 478.58 | 464.44 | 465.09 | 87,623 | -9.36(-1.97%) |
Sep 04, 2024 | 474.19 | 478.41 | 473.00 | 474.45 | 90,271 | +0.26(+0.05%) |
Sep 03, 2024 | 491.34 | 491.34 | 471.69 | 474.19 | 107,606 | -16.90(-3.44%) |
Aug 30, 2024 | 487.80 | 493.63 | 487.22 | 491.09 | 110,916 | +5.01(+1.03%) |
Aug 29, 2024 | 483.30 | 491.19 | 480.43 | 486.08 | 70,094 | +3.86(+0.80%) |
Aug 28, 2024 | 488.33 | 488.81 | 481.40 | 482.22 | 96,523 | -5.33(-1.09%) |
Aug 27, 2024 | 482.85 | 489.73 | 479.80 | 487.55 | 95,124 | +4.07(+0.84%) |
Aug 26, 2024 | 488.57 | 494.12 | 483.31 | 483.48 | 74,342 | -2.83(-0.58%) |
Aug 23, 2024 | 484.66 | 488.57 | 482.43 | 486.31 | 105,369 | +3.22(+0.67%) |
Aug 22, 2024 | 478.59 | 484.85 | 478.45 | 483.09 | 114,823 | +4.02(+0.84%) |
Aug 21, 2024 | 477.27 | 480.00 | 470.59 | 479.07 | 132,565 | +4.33(+0.91%) |
Aug 20, 2024 | 487.23 | 488.57 | 474.35 | 474.74 | 137,871 | -11.52(-2.37%) |
Aug 19, 2024 | 482.48 | 487.94 | 481.51 | 486.26 | 99,286 | +2.93(+0.61%) |
Aug 16, 2024 | 482.51 | 489.95 | 478.69 | 483.33 | 83,092 | +0.60(+0.12%) |
Aug 15, 2024 | 482.78 | 486.80 | 479.21 | 482.73 | 142,399 | +3.01(+0.63%) |
Aug 14, 2024 | 471.40 | 479.85 | 471.40 | 479.72 | 113,708 | +9.66(+2.05%) |
Aug 13, 2024 | 466.26 | 471.40 | 464.17 | 470.06 | 79,973 | +5.47(+1.18%) |
Aug 12, 2024 | 469.14 | 472.67 | 463.61 | 464.60 | 106,895 | -1.92(-0.41%) |
Aug 09, 2024 | 467.30 | 469.14 | 461.78 | 466.51 | 94,442 | -0.99(-0.21%) |
Aug 08, 2024 | 459.10 | 467.82 | 453.90 | 467.50 | 288,435 | +9.70(+2.12%) |
Aug 07, 2024 | 456.51 | 473.50 | 455.86 | 457.81 | 260,141 | +3.80(+0.84%) |
Aug 06, 2024 | 448.67 | 456.95 | 445.87 | 454.01 | 141,121 | +7.30(+1.63%) |
Aug 05, 2024 | 424.91 | 451.57 | 417.62 | 446.71 | 238,153 | -0.80(-0.18%) |
Aug 02, 2024 | 439.86 | 447.86 | 429.37 | 447.51 | 125,078 | +0.32(+0.07%) |