Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 411.83 | 413.39 | 399.16 | 402.72 | 1,908 | -9.60(-2.33%) |
Sep 12, 2024 | 405.75 | 412.32 | 395.30 | 412.32 | 909 | +4.77(+1.17%) |
Sep 11, 2024 | 411.00 | 414.00 | 403.71 | 407.54 | 427 | -7.46(-1.80%) |
Sep 10, 2024 | 420.65 | 421.36 | 410.25 | 415.00 | 920 | -7.63(-1.81%) |
Sep 09, 2024 | 429.25 | 430.60 | 421.70 | 422.63 | 1,049 | -7.32(-1.70%) |
Sep 06, 2024 | 435.02 | 436.04 | 423.40 | 429.95 | 668 | +4.27(+1.00%) |
Sep 05, 2024 | 425.68 | 437.92 | 425.68 | 425.68 | 497 | -0.11(-0.03%) |
Sep 04, 2024 | 425.06 | 438.00 | 423.66 | 425.79 | 488 | -10.37(-2.38%) |
Sep 03, 2024 | 445.96 | 447.00 | 429.80 | 436.16 | 791 | +1.08(+0.25%) |
Aug 30, 2024 | 441.75 | 451.65 | 431.85 | 435.08 | 402 | +1.85(+0.43%) |
Aug 29, 2024 | 437.32 | 445.62 | 429.60 | 433.23 | 2,284 | +4.24(+0.99%) |
Aug 28, 2024 | 428.99 | 444.85 | 426.94 | 428.99 | 736 | -6.32(-1.45%) |
Aug 27, 2024 | 442.15 | 442.15 | 434.05 | 435.31 | 253 | +5.01(+1.16%) |
Aug 26, 2024 | 440.94 | 449.50 | 429.90 | 430.30 | 507 | -1.63(-0.38%) |
Aug 23, 2024 | 428.30 | 444.32 | 428.30 | 431.93 | 755 | -1.96(-0.45%) |
Aug 22, 2024 | 444.14 | 444.66 | 427.70 | 433.89 | 93 | -2.71(-0.62%) |
Aug 21, 2024 | 431.26 | 436.60 | 424.90 | 436.60 | 198 | +3.49(+0.81%) |
Aug 20, 2024 | 426.69 | 433.11 | 420.99 | 433.11 | 357 | +14.99(+3.59%) |
Aug 19, 2024 | 419.41 | 431.55 | 418.12 | 418.12 | 628 | -10.89(-2.54%) |
Aug 16, 2024 | 422.68 | 429.01 | 413.55 | 429.01 | 254 | +7.14(+1.69%) |
Aug 15, 2024 | 423.05 | 426.14 | 418.47 | 421.87 | 859 | +2.64(+0.63%) |
Aug 14, 2024 | 411.41 | 424.00 | 411.41 | 419.23 | 353 | +5.42(+1.31%) |
Aug 13, 2024 | 412.63 | 422.24 | 411.99 | 413.81 | 542 | +2.59(+0.63%) |
Aug 12, 2024 | 413.18 | 424.72 | 411.22 | 411.22 | 475 | -5.80(-1.39%) |
Aug 09, 2024 | 418.88 | 419.50 | 416.65 | 417.02 | 705 | -0.42(-0.10%) |
Aug 08, 2024 | 420.67 | 424.38 | 417.44 | 417.44 | 289 | -11.27(-2.63%) |
Aug 07, 2024 | 425.75 | 429.75 | 422.15 | 428.71 | 1,145 | +10.96(+2.62%) |
Aug 06, 2024 | 420.25 | 424.52 | 416.00 | 417.76 | 6,207 | -3.60(-0.85%) |
Aug 05, 2024 | 423.42 | 425.44 | 413.36 | 421.36 | 1,179 | -5.37(-1.26%) |
Aug 02, 2024 | 420.57 | 429.90 | 414.02 | 426.72 | 618 | +7.90(+1.89%) |
Aug 01, 2024 | 423.52 | 423.64 | 415.64 | 418.82 | 6,295 | -16.18(-3.72%) |
Jul 31, 2024 | 432.73 | 438.05 | 432.60 | 435.00 | 8,104 | +10.00(+2.35%) |
Jul 30, 2024 | 421.57 | 440.59 | 412.16 | 425.00 | 685 | -0.26(-0.06%) |
Jul 29, 2024 | 427.26 | 429.25 | 424.95 | 425.26 | 431 | -2.01(-0.47%) |
Jul 26, 2024 | 438.99 | 439.07 | 422.95 | 427.27 | 1,036 | -0.48(-0.11%) |
Jul 25, 2024 | 425.07 | 437.56 | 421.50 | 427.75 | 583 | -1.75(-0.41%) |
Jul 24, 2024 | 434.00 | 443.04 | 429.50 | 429.50 | 536 | -11.10(-2.52%) |
Jul 23, 2024 | 453.72 | 453.72 | 437.08 | 440.60 | 382 | +1.74(+0.40%) |
Jul 22, 2024 | 439.50 | 453.43 | 431.65 | 438.86 | 4,112 | -0.69(-0.16%) |
Jul 19, 2024 | 439.55 | 441.66 | 439.55 | 439.55 | 100 | +2.03(+0.46%) |
Jul 18, 2024 | 445.47 | 446.79 | 437.52 | 437.52 | 377 | -2.48(-0.56%) |
Jul 17, 2024 | 443.27 | 447.00 | 435.60 | 440.00 | 464 | +4.79(+1.10%) |
Jul 16, 2024 | 445.95 | 445.95 | 434.35 | 435.21 | 389 | -8.61(-1.94%) |
Jul 15, 2024 | 439.28 | 455.28 | 435.10 | 443.82 | 2,680 | +5.34(+1.22%) |
Jul 12, 2024 | 446.01 | 451.82 | 438.48 | 438.48 | 174 | +1.53(+0.35%) |
Jul 11, 2024 | 440.90 | 443.25 | 432.92 | 436.95 | 252 | +2.00(+0.46%) |
Jul 10, 2024 | 435.31 | 436.69 | 432.10 | 434.95 | 343 | -0.06(-0.01%) |
Jul 09, 2024 | 435.81 | 444.08 | 430.50 | 435.01 | 163 | -0.74(-0.17%) |
Jul 08, 2024 | 445.71 | 449.40 | 433.95 | 435.75 | 334 | -1.25(-0.29%) |
Jul 05, 2024 | 437.73 | 450.27 | 433.55 | 437.00 | 350 | +0.54(+0.12%) |
Jul 03, 2024 | 433.78 | 446.84 | 430.15 | 436.46 | 166 | +4.97(+1.15%) |
Jul 02, 2024 | 429.09 | 445.45 | 429.09 | 431.49 | 408 | -8.79(-2.00%) |