Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 533.72 | 533.72 | 529.03 | 531.09 | 198,232 | -1.18(-0.22%) |
Oct 17, 2024 | 532.42 | 535.29 | 530.91 | 532.27 | 165,802 | +1.21(+0.23%) |
Oct 16, 2024 | 527.31 | 532.18 | 527.31 | 531.06 | 172,713 | +1.02(+0.19%) |
Oct 15, 2024 | 530.00 | 534.80 | 527.86 | 530.04 | 205,975 | +2.74(+0.52%) |
Oct 14, 2024 | 524.57 | 529.23 | 523.87 | 527.30 | 204,634 | +6.08(+1.17%) |
Oct 11, 2024 | 520.67 | 524.77 | 516.85 | 521.22 | 261,223 | +2.50(+0.48%) |
Oct 10, 2024 | 518.52 | 522.00 | 515.75 | 518.72 | 247,360 | -1.96(-0.38%) |
Oct 09, 2024 | 515.06 | 521.35 | 515.06 | 520.68 | 167,061 | +7.03(+1.37%) |
Oct 08, 2024 | 510.48 | 515.68 | 510.48 | 513.65 | 226,748 | +3.84(+0.75%) |
Oct 07, 2024 | 511.51 | 513.71 | 508.37 | 509.81 | 154,669 | -3.90(-0.76%) |
Oct 04, 2024 | 512.31 | 514.34 | 508.57 | 513.71 | 271,112 | +5.42(+1.07%) |
Oct 03, 2024 | 506.36 | 508.77 | 503.78 | 508.29 | 192,806 | +1.01(+0.20%) |
Oct 02, 2024 | 499.04 | 508.40 | 496.26 | 507.28 | 163,528 | +6.05(+1.21%) |
Oct 01, 2024 | 507.17 | 507.17 | 498.15 | 501.23 | 362,047 | -5.53(-1.09%) |
Sep 30, 2024 | 508.07 | 508.07 | 501.83 | 506.76 | 455,361 | -2.18(-0.43%) |
Sep 27, 2024 | 517.21 | 517.42 | 506.34 | 508.94 | 263,245 | -7.53(-1.46%) |
Sep 26, 2024 | 517.41 | 521.64 | 512.03 | 516.47 | 265,614 | +5.39(+1.05%) |
Sep 25, 2024 | 512.33 | 512.33 | 504.38 | 511.08 | 326,113 | +0.14(+0.03%) |
Sep 24, 2024 | 516.38 | 516.38 | 507.02 | 510.94 | 225,136 | -5.44(-1.05%) |
Sep 23, 2024 | 515.00 | 516.81 | 510.07 | 516.38 | 197,023 | +2.79(+0.54%) |
Sep 20, 2024 | 511.80 | 515.40 | 506.64 | 513.59 | 709,040 | +0.17(+0.03%) |
Sep 19, 2024 | 517.48 | 517.48 | 510.71 | 513.42 | 210,026 | +6.93(+1.37%) |
Sep 18, 2024 | 509.89 | 513.09 | 503.72 | 506.49 | 285,930 | -0.86(-0.17%) |
Sep 17, 2024 | 508.06 | 511.32 | 505.14 | 507.35 | 215,538 | -2.73(-0.54%) |
Sep 16, 2024 | 512.70 | 515.09 | 507.96 | 510.08 | 249,295 | -0.48(-0.09%) |
Sep 13, 2024 | 506.04 | 510.98 | 503.11 | 510.56 | 202,266 | +4.89(+0.97%) |
Sep 12, 2024 | 496.69 | 507.51 | 494.35 | 505.67 | 425,366 | +5.90(+1.18%) |
Sep 11, 2024 | 498.67 | 500.71 | 483.99 | 499.77 | 307,861 | +0.20(+0.04%) |
Sep 10, 2024 | 496.05 | 500.43 | 494.35 | 499.57 | 255,962 | +6.74(+1.37%) |
Sep 09, 2024 | 488.12 | 493.00 | 484.16 | 492.83 | 293,648 | +9.15(+1.89%) |
Sep 06, 2024 | 487.17 | 491.35 | 479.49 | 483.68 | 356,678 | +0.22(+0.05%) |
Sep 05, 2024 | 485.25 | 486.28 | 480.45 | 483.46 | 219,484 | -3.26(-0.67%) |
Sep 04, 2024 | 480.33 | 487.59 | 479.42 | 486.72 | 222,865 | +4.89(+1.01%) |
Sep 03, 2024 | 491.43 | 499.20 | 477.83 | 481.83 | 333,509 | -10.13(-2.06%) |
Aug 30, 2024 | 487.71 | 492.04 | 481.67 | 491.96 | 418,197 | +6.08(+1.25%) |
Aug 29, 2024 | 483.99 | 491.46 | 481.15 | 485.88 | 311,867 | +4.32(+0.90%) |
Aug 28, 2024 | 486.41 | 488.88 | 478.81 | 481.56 | 179,930 | -4.21(-0.87%) |
Aug 27, 2024 | 481.15 | 486.76 | 478.90 | 485.77 | 264,856 | +3.46(+0.72%) |
Aug 26, 2024 | 481.54 | 484.86 | 481.24 | 482.31 | 123,495 | +1.45(+0.30%) |
Aug 23, 2024 | 480.08 | 483.76 | 478.75 | 480.86 | 226,708 | +3.47(+0.73%) |
Aug 22, 2024 | 481.94 | 482.01 | 476.68 | 477.39 | 175,282 | -3.78(-0.79%) |
Aug 21, 2024 | 483.84 | 483.84 | 477.26 | 481.17 | 307,219 | -2.69(-0.56%) |
Aug 20, 2024 | 484.62 | 487.66 | 477.62 | 483.86 | 298,856 | -1.14(-0.24%) |
Aug 19, 2024 | 482.29 | 485.14 | 480.26 | 485.00 | 297,293 | +2.30(+0.48%) |
Aug 16, 2024 | 482.89 | 484.61 | 479.67 | 482.70 | 272,146 | -1.41(-0.29%) |
Aug 15, 2024 | 481.99 | 485.81 | 480.05 | 484.11 | 251,337 | +5.44(+1.14%) |
Aug 14, 2024 | 479.17 | 481.31 | 474.94 | 478.67 | 491,650 | -1.15(-0.24%) |
Aug 13, 2024 | 472.22 | 481.49 | 472.13 | 479.82 | 267,937 | +4.22(+0.89%) |
Aug 12, 2024 | 479.78 | 480.55 | 473.74 | 475.60 | 187,628 | -5.07(-1.05%) |
Aug 09, 2024 | 478.12 | 482.52 | 475.90 | 480.67 | 205,035 | +1.67(+0.35%) |
Aug 08, 2024 | 469.99 | 479.34 | 467.83 | 479.00 | 290,299 | +11.74(+2.51%) |
Aug 07, 2024 | 477.48 | 481.75 | 466.82 | 467.26 | 262,012 | -5.81(-1.23%) |
Aug 06, 2024 | 460.70 | 478.12 | 460.70 | 473.07 | 432,498 | +15.60(+3.41%) |
Aug 05, 2024 | 476.03 | 476.03 | 456.97 | 457.47 | 487,299 | -21.82(-4.55%) |
Aug 02, 2024 | 487.65 | 488.73 | 473.85 | 479.29 | 366,634 | -13.98(-2.83%) |