Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 482.98 | 489.95 | 482.04 | 487.63 | 103,152 | +5.01(+1.04%) |
Oct 08, 2024 | 479.78 | 482.99 | 474.62 | 482.62 | 134,314 | +5.77(+1.21%) |
Oct 07, 2024 | 480.78 | 480.90 | 471.98 | 476.85 | 172,305 | -6.70(-1.39%) |
Oct 04, 2024 | 483.05 | 484.10 | 474.48 | 483.55 | 197,820 | +5.95(+1.25%) |
Oct 03, 2024 | 481.91 | 482.50 | 473.37 | 477.60 | 308,210 | -5.62(-1.16%) |
Oct 02, 2024 | 495.18 | 495.18 | 483.01 | 483.22 | 202,504 | -13.21(-2.66%) |
Oct 01, 2024 | 492.71 | 498.32 | 492.26 | 496.43 | 154,059 | +3.56(+0.72%) |
Sep 30, 2024 | 497.08 | 497.08 | 489.29 | 492.87 | 134,565 | -6.72(-1.35%) |
Sep 27, 2024 | 498.31 | 506.83 | 494.85 | 499.59 | 205,261 | +2.28(+0.46%) |
Sep 26, 2024 | 487.08 | 497.39 | 486.30 | 497.31 | 185,367 | +8.31(+1.70%) |
Sep 25, 2024 | 489.84 | 489.89 | 483.24 | 489.00 | 209,712 | +1.96(+0.40%) |
Sep 24, 2024 | 497.57 | 497.57 | 487.03 | 487.04 | 195,403 | -8.11(-1.64%) |
Sep 23, 2024 | 498.40 | 499.44 | 492.42 | 495.15 | 198,023 | -1.32(-0.27%) |
Sep 20, 2024 | 486.44 | 498.38 | 486.44 | 496.47 | 559,894 | +3.71(+0.75%) |
Sep 19, 2024 | 518.71 | 518.79 | 489.70 | 492.76 | 404,082 | -22.58(-4.38%) |
Sep 18, 2024 | 527.35 | 530.13 | 512.88 | 515.34 | 173,922 | -11.93(-2.26%) |
Sep 17, 2024 | 535.28 | 543.02 | 526.71 | 527.27 | 143,546 | -8.58(-1.60%) |
Sep 16, 2024 | 536.17 | 552.30 | 535.66 | 535.85 | 121,945 | +2.60(+0.49%) |
Sep 13, 2024 | 537.41 | 542.00 | 528.76 | 533.25 | 145,870 | -2.25(-0.42%) |
Sep 12, 2024 | 523.13 | 536.09 | 523.13 | 535.50 | 173,561 | +12.60(+2.41%) |
Sep 11, 2024 | 519.93 | 524.79 | 510.35 | 522.90 | 170,395 | +1.30(+0.25%) |
Sep 10, 2024 | 509.70 | 525.89 | 509.47 | 521.60 | 196,272 | +13.27(+2.61%) |
Sep 09, 2024 | 508.20 | 509.48 | 504.94 | 508.33 | 158,792 | +0.12(+0.02%) |
Sep 06, 2024 | 515.08 | 517.57 | 507.00 | 508.21 | 132,508 | -5.30(-1.03%) |
Sep 05, 2024 | 505.08 | 515.62 | 505.08 | 513.51 | 181,648 | +5.20(+1.02%) |
Sep 04, 2024 | 508.80 | 512.11 | 504.89 | 508.31 | 106,716 | -1.46(-0.29%) |
Sep 03, 2024 | 518.31 | 522.39 | 508.58 | 509.77 | 149,302 | -9.86(-1.90%) |
Aug 30, 2024 | 509.67 | 520.52 | 509.67 | 519.63 | 165,167 | +8.92(+1.75%) |
Aug 29, 2024 | 517.75 | 518.18 | 510.02 | 510.71 | 125,291 | -4.10(-0.80%) |
Aug 28, 2024 | 518.01 | 522.57 | 514.75 | 514.81 | 102,161 | -2.76(-0.53%) |
Aug 27, 2024 | 513.41 | 518.59 | 511.54 | 517.57 | 128,543 | +5.57(+1.09%) |
Aug 26, 2024 | 514.13 | 519.75 | 510.62 | 512.00 | 143,876 | -1.67(-0.33%) |
Aug 23, 2024 | 509.33 | 517.00 | 509.33 | 513.67 | 112,237 | +6.40(+1.26%) |
Aug 22, 2024 | 510.95 | 510.95 | 506.67 | 507.27 | 85,133 | -3.50(-0.68%) |
Aug 21, 2024 | 511.58 | 512.34 | 505.12 | 510.76 | 150,461 | +0.79(+0.15%) |
Aug 20, 2024 | 516.55 | 518.32 | 507.80 | 509.97 | 88,342 | -7.31(-1.41%) |
Aug 19, 2024 | 509.47 | 519.71 | 509.47 | 517.29 | 174,425 | +6.26(+1.22%) |
Aug 16, 2024 | 504.13 | 514.38 | 504.13 | 511.03 | 120,622 | +7.35(+1.46%) |
Aug 15, 2024 | 503.86 | 507.01 | 501.14 | 503.68 | 127,413 | +4.99(+1.00%) |
Aug 14, 2024 | 500.06 | 503.44 | 494.99 | 498.69 | 113,324 | -0.52(-0.10%) |
Aug 13, 2024 | 507.27 | 507.61 | 497.53 | 499.21 | 154,783 | -7.14(-1.41%) |
Aug 12, 2024 | 511.64 | 512.92 | 506.21 | 506.36 | 91,068 | -4.10(-0.80%) |
Aug 09, 2024 | 516.92 | 516.92 | 508.36 | 510.45 | 114,720 | -6.46(-1.25%) |
Aug 08, 2024 | 500.26 | 517.51 | 500.26 | 516.92 | 162,272 | +17.61(+3.53%) |
Aug 07, 2024 | 508.54 | 513.44 | 498.93 | 499.30 | 150,912 | -8.87(-1.75%) |
Aug 06, 2024 | 510.81 | 515.62 | 507.27 | 508.18 | 205,989 | -0.01(-0.00%) |
Aug 05, 2024 | 502.83 | 514.50 | 495.46 | 508.19 | 209,798 | -4.51(-0.88%) |
Aug 02, 2024 | 507.58 | 521.08 | 503.07 | 512.69 | 238,045 | -1.84(-0.36%) |