Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 430.60 | 430.80 | 402.50 | 413.20 | 942,620 | -2.93(-0.70%) |
Sep 25, 2024 | 413.52 | 424.43 | 413.00 | 416.13 | 510,464 | -2.30(-0.55%) |
Sep 24, 2024 | 416.20 | 420.23 | 399.30 | 418.43 | 714,119 | +5.79(+1.40%) |
Sep 23, 2024 | 417.00 | 421.10 | 409.60 | 412.64 | 476,562 | -4.05(-0.97%) |
Sep 20, 2024 | 420.84 | 423.98 | 403.55 | 416.69 | 755,946 | -4.33(-1.03%) |
Sep 19, 2024 | 409.00 | 426.62 | 406.73 | 421.02 | 1,086,525 | +39.02(+10.21%) |
Sep 18, 2024 | 390.06 | 402.67 | 379.74 | 382.00 | 1,253,530 | -5.69(-1.47%) |
Sep 17, 2024 | 394.00 | 399.44 | 380.40 | 387.69 | 781,097 | +3.89(+1.01%) |
Sep 16, 2024 | 384.92 | 385.16 | 373.42 | 383.80 | 658,588 | -10.20(-2.59%) |
Sep 13, 2024 | 386.30 | 395.85 | 384.00 | 394.00 | 837,154 | +5.69(+1.47%) |
Sep 12, 2024 | 373.00 | 390.50 | 368.56 | 388.31 | 1,172,222 | +17.78(+4.80%) |
Sep 11, 2024 | 347.57 | 372.99 | 327.00 | 370.53 | 1,157,895 | +26.11(+7.58%) |
Sep 10, 2024 | 335.50 | 346.65 | 328.36 | 344.42 | 826,291 | +14.43(+4.37%) |
Sep 09, 2024 | 328.72 | 334.56 | 318.00 | 329.99 | 868,821 | +13.19(+4.16%) |
Sep 06, 2024 | 360.18 | 361.67 | 315.30 | 316.80 | 1,257,701 | -46.00(-12.68%) |
Sep 05, 2024 | 348.55 | 376.16 | 348.03 | 362.80 | 1,602,224 | +13.30(+3.81%) |
Sep 04, 2024 | 338.06 | 360.00 | 337.64 | 349.50 | 765,329 | +2.87(+0.83%) |
Sep 03, 2024 | 379.63 | 381.60 | 339.62 | 346.63 | 1,725,095 | -40.98(-10.57%) |
Aug 30, 2024 | 380.41 | 388.06 | 370.00 | 387.61 | 671,467 | +18.21(+4.93%) |
Aug 29, 2024 | 376.83 | 393.84 | 366.09 | 369.40 | 1,023,237 | -1.68(-0.45%) |
Aug 28, 2024 | 387.10 | 389.39 | 359.77 | 371.08 | 819,445 | -17.71(-4.56%) |
Aug 27, 2024 | 386.12 | 395.91 | 378.23 | 388.79 | 523,693 | -2.41(-0.62%) |
Aug 26, 2024 | 402.00 | 405.46 | 383.35 | 391.20 | 555,963 | -13.30(-3.29%) |
Aug 23, 2024 | 399.77 | 412.38 | 389.39 | 404.50 | 964,118 | +15.35(+3.94%) |
Aug 22, 2024 | 429.58 | 432.61 | 386.34 | 389.15 | 1,227,029 | -44.46(-10.25%) |
Aug 21, 2024 | 427.80 | 438.44 | 422.58 | 433.61 | 810,972 | +6.26(+1.46%) |
Aug 20, 2024 | 428.53 | 438.90 | 422.36 | 427.35 | 953,590 | -0.93(-0.22%) |
Aug 19, 2024 | 409.31 | 428.58 | 406.14 | 428.28 | 668,761 | +21.28(+5.23%) |
Aug 16, 2024 | 397.67 | 412.42 | 395.45 | 407.00 | 703,906 | +4.50(+1.12%) |
Aug 15, 2024 | 385.74 | 405.57 | 385.54 | 402.50 | 1,014,491 | +26.55(+7.06%) |
Aug 14, 2024 | 380.28 | 383.50 | 362.99 | 375.95 | 1,007,544 | -1.09(-0.29%) |
Aug 13, 2024 | 354.41 | 377.74 | 354.41 | 377.04 | 1,067,292 | +32.44(+9.41%) |
Aug 12, 2024 | 346.67 | 351.19 | 338.07 | 344.60 | 896,179 | +0.60(+0.17%) |
Aug 09, 2024 | 329.35 | 345.97 | 328.61 | 344.00 | 859,075 | +9.26(+2.77%) |
Aug 08, 2024 | 320.51 | 337.49 | 308.61 | 334.74 | 1,306,439 | +32.71(+10.83%) |
Aug 07, 2024 | 331.07 | 338.50 | 301.29 | 302.03 | 1,420,417 | -11.75(-3.74%) |
Aug 06, 2024 | 308.90 | 330.81 | 295.39 | 313.78 | 1,362,704 | +11.99(+3.97%) |
Aug 05, 2024 | 258.01 | 320.50 | 254.04 | 301.79 | 2,276,611 | -41.21(-12.01%) |
Aug 02, 2024 | 346.71 | 357.38 | 327.29 | 343.00 | 1,627,637 | -33.20(-8.83%) |
Aug 01, 2024 | 418.88 | 429.72 | 365.28 | 376.20 | 1,538,362 | -34.26(-8.35%) |
Jul 31, 2024 | 395.00 | 414.78 | 392.50 | 410.46 | 1,328,399 | +39.61(+10.68%) |
Jul 30, 2024 | 396.82 | 399.00 | 359.82 | 370.85 | 1,051,755 | -21.20(-5.41%) |
Jul 29, 2024 | 394.02 | 402.75 | 384.70 | 392.05 | 807,312 | +7.18(+1.87%) |
Jul 26, 2024 | 389.77 | 393.70 | 376.00 | 384.87 | 974,426 | +6.57(+1.74%) |
Jul 25, 2024 | 387.07 | 406.36 | 357.82 | 378.30 | 1,783,417 | -5.79(-1.51%) |
Jul 24, 2024 | 420.94 | 423.53 | 383.52 | 384.09 | 1,752,471 | -76.21(-16.56%) |
Jul 23, 2024 | 460.93 | 473.94 | 459.00 | 460.30 | 637,141 | +1.74(+0.38%) |
Jul 22, 2024 | 449.79 | 465.69 | 445.85 | 458.56 | 1,004,081 | +27.56(+6.39%) |
Jul 19, 2024 | 448.21 | 457.39 | 428.82 | 431.00 | 764,138 | -15.06(-3.38%) |
Jul 18, 2024 | 468.64 | 469.30 | 437.28 | 446.06 | 1,126,019 | -5.44(-1.20%) |
Jul 17, 2024 | 473.50 | 476.00 | 448.00 | 451.50 | 1,146,607 | -51.24(-10.19%) |
Jul 16, 2024 | 515.26 | 519.79 | 487.46 | 502.74 | 970,153 | -1.08(-0.21%) |
Jul 15, 2024 | 510.89 | 528.98 | 498.37 | 503.82 | 1,096,692 | +4.02(+0.80%) |
Jul 12, 2024 | 489.00 | 514.21 | 483.02 | 499.80 | 1,288,469 | -1.63(-0.33%) |
Jul 11, 2024 | 558.50 | 563.91 | 491.63 | 501.43 | 1,790,920 | -58.10(-10.38%) |
Jul 10, 2024 | 553.17 | 563.74 | 540.83 | 559.53 | 802,789 | +12.88(+2.36%) |
Jul 09, 2024 | 547.50 | 555.88 | 540.37 | 546.65 | 893,388 | +5.29(+0.98%) |
Jul 08, 2024 | 543.39 | 551.89 | 532.74 | 541.36 | 761,466 | -1.67(-0.31%) |
Jul 05, 2024 | 527.18 | 545.58 | 525.69 | 543.03 | 1,002,261 | +21.23(+4.07%) |
Jul 03, 2024 | 497.99 | 522.50 | 497.19 | 521.80 | 704,148 | +24.02(+4.83%) |
Jul 02, 2024 | 473.66 | 498.00 | 473.00 | 497.78 | 1,015,562 | +24.43(+5.16%) |