Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 494.63 | 499.01 | 490.79 | 494.62 | 1,173,304 | -0.54(-0.11%) |
Oct 04, 2024 | 495.64 | 496.31 | 486.00 | 495.16 | 1,721,371 | +9.06(+1.86%) |
Oct 03, 2024 | 489.93 | 490.50 | 484.20 | 486.10 | 1,290,694 | -5.89(-1.20%) |
Oct 02, 2024 | 491.17 | 494.86 | 487.95 | 491.99 | 1,445,119 | +1.82(+0.37%) |
Oct 01, 2024 | 494.58 | 494.57 | 484.61 | 490.17 | 1,528,220 | -4.94(-1.00%) |
Sep 30, 2024 | 494.89 | 496.35 | 488.90 | 495.11 | 1,605,069 | -3.40(-0.68%) |
Sep 27, 2024 | 498.97 | 505.40 | 495.86 | 498.51 | 1,420,300 | +1.59(+0.32%) |
Sep 26, 2024 | 494.00 | 498.40 | 492.48 | 496.92 | 1,378,136 | +5.78(+1.18%) |
Sep 25, 2024 | 498.50 | 502.00 | 490.39 | 491.14 | 1,763,754 | -6.88(-1.38%) |
Sep 24, 2024 | 497.59 | 499.56 | 494.10 | 498.02 | 1,035,445 | +0.61(+0.12%) |
Sep 23, 2024 | 498.21 | 501.40 | 495.22 | 497.41 | 952,884 | -1.02(-0.20%) |
Sep 20, 2024 | 500.19 | 502.05 | 495.48 | 498.43 | 4,452,620 | -5.40(-1.07%) |
Sep 19, 2024 | 494.74 | 506.41 | 493.46 | 503.83 | 3,060,176 | +19.25(+3.97%) |
Sep 18, 2024 | 485.40 | 492.99 | 481.77 | 484.58 | 1,699,864 | -0.81(-0.17%) |
Sep 17, 2024 | 488.00 | 489.73 | 481.80 | 485.39 | 1,444,843 | +0.23(+0.05%) |
Sep 16, 2024 | 481.43 | 487.38 | 479.49 | 485.16 | 1,500,342 | +6.17(+1.29%) |
Sep 13, 2024 | 475.99 | 482.10 | 475.50 | 478.99 | 1,794,647 | +4.93(+1.04%) |
Sep 12, 2024 | 471.30 | 474.34 | 465.40 | 474.06 | 1,481,453 | +2.89(+0.61%) |
Sep 11, 2024 | 463.98 | 471.89 | 457.48 | 471.17 | 2,426,015 | +4.04(+0.86%) |
Sep 10, 2024 | 489.13 | 489.20 | 461.57 | 467.13 | 3,582,482 | -21.44(-4.39%) |
Sep 09, 2024 | 485.53 | 494.28 | 483.39 | 488.57 | 1,712,635 | +8.96(+1.87%) |
Sep 06, 2024 | 486.60 | 495.41 | 477.06 | 479.61 | 1,995,562 | -8.27(-1.70%) |
Sep 05, 2024 | 493.58 | 495.77 | 483.07 | 487.88 | 1,827,964 | -2.76(-0.56%) |
Sep 04, 2024 | 486.70 | 496.19 | 486.70 | 490.64 | 1,509,280 | +3.18(+0.65%) |
Sep 03, 2024 | 507.47 | 509.70 | 485.40 | 487.46 | 2,372,980 | -22.79(-4.47%) |
Aug 30, 2024 | 507.83 | 511.19 | 505.17 | 510.25 | 1,839,066 | +3.15(+0.62%) |
Aug 29, 2024 | 503.02 | 510.22 | 498.19 | 507.10 | 1,575,511 | +6.73(+1.35%) |
Aug 28, 2024 | 503.62 | 505.38 | 495.54 | 500.37 | 1,575,420 | -3.91(-0.77%) |
Aug 27, 2024 | 504.85 | 508.47 | 503.61 | 504.28 | 983,703 | -0.61(-0.12%) |
Aug 26, 2024 | 509.33 | 510.48 | 502.35 | 504.88 | 1,090,731 | -1.54(-0.30%) |
Aug 23, 2024 | 499.79 | 509.43 | 496.90 | 506.42 | 1,762,197 | +11.60(+2.34%) |
Aug 22, 2024 | 494.08 | 496.76 | 491.88 | 494.82 | 949,397 | +1.28(+0.26%) |
Aug 21, 2024 | 496.56 | 497.83 | 491.13 | 493.54 | 922,492 | -0.88(-0.18%) |
Aug 20, 2024 | 500.91 | 501.19 | 493.58 | 494.42 | 2,134,079 | -7.30(-1.45%) |
Aug 19, 2024 | 502.03 | 504.79 | 498.91 | 501.71 | 1,034,093 | +0.42(+0.08%) |
Aug 16, 2024 | 494.13 | 501.94 | 494.08 | 501.29 | 1,596,608 | +5.21(+1.05%) |
Aug 15, 2024 | 502.03 | 503.93 | 495.33 | 496.08 | 1,742,145 | +0.32(+0.06%) |
Aug 14, 2024 | 490.00 | 496.41 | 485.53 | 495.77 | 1,554,905 | +6.72(+1.37%) |
Aug 13, 2024 | 487.41 | 490.37 | 483.61 | 489.05 | 1,251,100 | +6.40(+1.33%) |
Aug 12, 2024 | 487.38 | 489.97 | 480.90 | 482.64 | 1,850,339 | -4.73(-0.97%) |
Aug 09, 2024 | 482.17 | 489.11 | 479.36 | 487.38 | 1,632,321 | +4.46(+0.92%) |
Aug 08, 2024 | 475.06 | 484.86 | 474.35 | 482.91 | 1,948,057 | +12.69(+2.70%) |
Aug 07, 2024 | 476.57 | 485.68 | 469.79 | 470.23 | 2,602,521 | +2.77(+0.59%) |
Aug 06, 2024 | 458.30 | 472.45 | 454.74 | 467.45 | 2,222,353 | +11.13(+2.44%) |
Aug 05, 2024 | 444.96 | 460.46 | 434.80 | 456.32 | 4,201,603 | -11.55(-2.47%) |
Aug 02, 2024 | 488.21 | 491.55 | 464.46 | 467.87 | 6,151,673 | -29.31(-5.89%) |