Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 473.21 | 480.64 | 470.46 | 474.65 | 347,130 | -0.88(-0.19%) |
Oct 08, 2024 | 472.66 | 478.92 | 470.27 | 475.53 | 437,081 | +3.12(+0.66%) |
Oct 07, 2024 | 474.49 | 475.45 | 468.05 | 472.41 | 395,137 | -5.26(-1.10%) |
Oct 04, 2024 | 489.56 | 492.41 | 475.00 | 477.67 | 468,658 | -5.85(-1.21%) |
Oct 03, 2024 | 481.63 | 484.01 | 477.29 | 483.52 | 379,562 | -2.45(-0.50%) |
Oct 02, 2024 | 495.01 | 495.01 | 484.58 | 485.97 | 408,097 | -9.45(-1.91%) |
Oct 01, 2024 | 505.22 | 505.51 | 493.27 | 495.42 | 339,076 | -9.80(-1.94%) |
Sep 30, 2024 | 510.74 | 512.62 | 500.16 | 505.22 | 390,286 | -6.56(-1.28%) |
Sep 27, 2024 | 514.76 | 518.97 | 509.47 | 511.78 | 279,211 | +2.75(+0.54%) |
Sep 26, 2024 | 503.96 | 509.24 | 500.72 | 509.03 | 366,586 | +11.27(+2.26%) |
Sep 25, 2024 | 508.47 | 508.95 | 496.45 | 497.76 | 301,635 | -8.62(-1.70%) |
Sep 24, 2024 | 508.07 | 511.83 | 505.19 | 506.38 | 323,786 | -1.28(-0.25%) |
Sep 23, 2024 | 509.20 | 510.31 | 502.24 | 507.66 | 364,535 | +0.92(+0.18%) |
Sep 20, 2024 | 515.32 | 515.32 | 504.47 | 506.74 | 688,912 | -10.32(-2.00%) |
Sep 19, 2024 | 523.81 | 530.60 | 515.68 | 517.06 | 333,838 | +5.76(+1.13%) |
Sep 18, 2024 | 512.27 | 521.73 | 505.72 | 511.30 | 360,634 | -0.97(-0.19%) |
Sep 17, 2024 | 513.27 | 519.54 | 511.47 | 512.27 | 405,897 | +0.89(+0.17%) |
Sep 16, 2024 | 505.05 | 512.10 | 503.76 | 511.38 | 296,076 | +10.83(+2.16%) |
Sep 13, 2024 | 497.35 | 508.07 | 495.60 | 500.55 | 321,888 | +3.51(+0.71%) |
Sep 12, 2024 | 490.26 | 497.22 | 481.20 | 497.04 | 293,535 | +6.78(+1.38%) |
Sep 11, 2024 | 494.84 | 494.84 | 475.62 | 490.26 | 359,290 | -5.69(-1.15%) |
Sep 10, 2024 | 481.11 | 496.79 | 481.11 | 495.95 | 476,717 | +15.61(+3.25%) |
Sep 09, 2024 | 476.98 | 485.13 | 475.69 | 480.34 | 449,479 | +7.99(+1.69%) |
Sep 06, 2024 | 469.78 | 477.53 | 467.31 | 472.35 | 433,023 | +3.17(+0.68%) |
Sep 05, 2024 | 471.13 | 472.41 | 465.53 | 469.18 | 278,739 | -2.11(-0.45%) |
Sep 04, 2024 | 468.30 | 473.12 | 466.11 | 471.29 | 276,005 | +2.28(+0.49%) |
Sep 03, 2024 | 475.91 | 481.88 | 467.81 | 469.01 | 437,522 | -12.32(-2.56%) |
Aug 30, 2024 | 489.37 | 491.21 | 476.56 | 481.33 | 406,350 | -5.95(-1.22%) |
Aug 29, 2024 | 485.46 | 492.67 | 483.40 | 487.28 | 395,411 | +5.80(+1.20%) |
Aug 28, 2024 | 481.03 | 487.33 | 480.19 | 481.48 | 276,654 | -1.08(-0.22%) |
Aug 27, 2024 | 483.47 | 485.88 | 480.26 | 482.56 | 278,557 | -1.51(-0.31%) |
Aug 26, 2024 | 489.99 | 491.50 | 482.39 | 484.07 | 279,587 | -4.06(-0.83%) |
Aug 23, 2024 | 495.71 | 497.54 | 487.60 | 488.13 | 255,571 | -3.60(-0.73%) |
Aug 22, 2024 | 497.39 | 497.94 | 489.51 | 491.73 | 252,508 | -3.26(-0.66%) |
Aug 21, 2024 | 495.82 | 497.22 | 491.03 | 494.99 | 303,481 | +0.98(+0.20%) |
Aug 20, 2024 | 496.99 | 503.60 | 492.73 | 494.01 | 334,435 | -2.98(-0.60%) |
Aug 19, 2024 | 493.80 | 498.34 | 489.42 | 496.99 | 366,441 | +4.73(+0.96%) |
Aug 16, 2024 | 483.47 | 495.63 | 479.72 | 492.26 | 590,425 | +6.74(+1.39%) |
Aug 15, 2024 | 479.85 | 491.30 | 474.19 | 485.52 | 616,190 | +10.58(+2.23%) |
Aug 14, 2024 | 485.51 | 485.73 | 466.76 | 474.94 | 542,667 | -12.88(-2.64%) |
Aug 13, 2024 | 483.00 | 492.08 | 483.00 | 487.82 | 531,497 | +7.89(+1.64%) |
Aug 12, 2024 | 481.31 | 483.89 | 477.25 | 479.93 | 326,062 | -2.91(-0.60%) |
Aug 09, 2024 | 482.41 | 486.90 | 476.99 | 482.84 | 354,044 | -1.07(-0.22%) |
Aug 08, 2024 | 469.27 | 484.38 | 467.02 | 483.91 | 515,222 | +16.84(+3.61%) |
Aug 07, 2024 | 471.75 | 486.54 | 464.99 | 467.07 | 648,661 | -2.30(-0.49%) |
Aug 06, 2024 | 465.00 | 489.25 | 465.00 | 469.37 | 1,132,860 | +14.29(+3.14%) |
Aug 05, 2024 | 459.00 | 463.13 | 446.28 | 455.08 | 1,134,041 | -13.55(-2.89%) |
Aug 02, 2024 | 476.21 | 481.85 | 457.80 | 468.63 | 827,685 | -9.21(-1.93%) |