Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 444.95 | 452.00 | 441.75 | 447.69 | 31,080 | +6.33(+1.43%) |
Sep 26, 2024 | 438.98 | 443.68 | 434.44 | 441.36 | 43,365 | +1.94(+0.44%) |
Sep 25, 2024 | 448.10 | 448.10 | 438.30 | 439.42 | 26,190 | -8.20(-1.83%) |
Sep 24, 2024 | 458.61 | 458.61 | 446.42 | 447.62 | 30,769 | -7.05(-1.55%) |
Sep 23, 2024 | 460.00 | 462.61 | 454.44 | 454.67 | 43,240 | +1.11(+0.24%) |
Sep 20, 2024 | 463.14 | 463.14 | 449.77 | 453.56 | 79,799 | -10.65(-2.29%) |
Sep 19, 2024 | 459.52 | 468.84 | 452.73 | 464.21 | 43,854 | +14.11(+3.13%) |
Sep 18, 2024 | 445.55 | 458.39 | 440.60 | 450.10 | 68,164 | +7.98(+1.80%) |
Sep 17, 2024 | 440.33 | 457.62 | 434.00 | 442.12 | 100,842 | +5.96(+1.37%) |
Sep 16, 2024 | 433.97 | 440.98 | 433.89 | 436.16 | 32,905 | +3.82(+0.88%) |
Sep 13, 2024 | 423.54 | 435.28 | 423.54 | 432.34 | 49,164 | +10.95(+2.60%) |
Sep 12, 2024 | 422.76 | 430.85 | 418.81 | 421.39 | 37,500 | +0.46(+0.11%) |
Sep 11, 2024 | 423.35 | 423.74 | 415.00 | 420.93 | 58,565 | -2.94(-0.69%) |
Sep 10, 2024 | 442.50 | 442.50 | 409.22 | 423.87 | 138,071 | -23.32(-5.21%) |
Sep 09, 2024 | 446.58 | 462.15 | 441.99 | 447.19 | 53,142 | +5.02(+1.14%) |
Sep 06, 2024 | 450.24 | 451.50 | 440.41 | 442.17 | 28,593 | -8.72(-1.93%) |
Sep 05, 2024 | 456.04 | 456.05 | 447.29 | 450.89 | 32,247 | -1.55(-0.34%) |
Sep 04, 2024 | 458.00 | 462.76 | 449.69 | 452.44 | 41,361 | -5.56(-1.21%) |
Sep 03, 2024 | 465.90 | 468.13 | 457.62 | 458.00 | 36,648 | -8.53(-1.83%) |
Aug 30, 2024 | 473.68 | 476.05 | 461.00 | 466.53 | 47,149 | -5.80(-1.23%) |
Aug 29, 2024 | 477.47 | 481.00 | 471.59 | 472.33 | 45,382 | -1.40(-0.30%) |
Aug 28, 2024 | 472.20 | 476.76 | 471.44 | 473.73 | 24,122 | +0.47(+0.10%) |
Aug 27, 2024 | 476.10 | 477.99 | 473.26 | 473.26 | 31,686 | -3.24(-0.68%) |
Aug 26, 2024 | 482.23 | 490.79 | 476.50 | 476.50 | 28,455 | -4.47(-0.93%) |
Aug 23, 2024 | 470.83 | 481.53 | 470.83 | 480.97 | 39,606 | +12.98(+2.77%) |
Aug 22, 2024 | 469.09 | 474.00 | 465.70 | 467.99 | 36,678 | -1.44(-0.31%) |
Aug 21, 2024 | 465.42 | 471.31 | 460.20 | 469.43 | 36,648 | +5.84(+1.26%) |
Aug 20, 2024 | 467.01 | 475.93 | 460.11 | 463.59 | 29,944 | -3.91(-0.84%) |
Aug 19, 2024 | 461.97 | 467.96 | 461.97 | 467.50 | 33,969 | +9.53(+2.08%) |
Aug 16, 2024 | 453.26 | 459.52 | 451.00 | 457.97 | 48,099 | +2.57(+0.56%) |
Aug 15, 2024 | 452.78 | 458.37 | 451.82 | 455.40 | 48,778 | +11.20(+2.52%) |
Aug 14, 2024 | 450.72 | 453.19 | 443.58 | 444.20 | 28,475 | -5.28(-1.17%) |
Aug 13, 2024 | 444.18 | 450.44 | 442.00 | 449.48 | 52,088 | +5.45(+1.23%) |
Aug 12, 2024 | 461.48 | 461.48 | 441.83 | 444.03 | 57,551 | -15.15(-3.30%) |
Aug 09, 2024 | 463.67 | 464.58 | 457.44 | 459.18 | 44,761 | -3.95(-0.85%) |
Aug 08, 2024 | 463.73 | 471.46 | 462.21 | 463.13 | 39,125 | +4.64(+1.01%) |
Aug 07, 2024 | 478.89 | 478.89 | 457.90 | 458.49 | 53,063 | -12.28(-2.61%) |
Aug 06, 2024 | 475.38 | 484.50 | 468.92 | 470.77 | 84,883 | -3.50(-0.74%) |
Aug 05, 2024 | 471.63 | 485.80 | 469.63 | 474.27 | 58,296 | -5.75(-1.20%) |
Aug 02, 2024 | 483.12 | 488.70 | 469.27 | 480.02 | 113,772 | -9.27(-1.89%) |
Aug 01, 2024 | 525.00 | 540.43 | 487.01 | 489.29 | 238,979 | -85.61(-14.89%) |
Jul 31, 2024 | 580.74 | 590.50 | 565.33 | 574.90 | 69,939 | -5.99(-1.03%) |
Jul 30, 2024 | 567.72 | 585.26 | 567.60 | 580.89 | 41,948 | +13.85(+2.44%) |
Jul 29, 2024 | 571.75 | 571.75 | 559.38 | 567.04 | 37,359 | -6.02(-1.05%) |
Jul 26, 2024 | 580.00 | 580.30 | 562.75 | 573.06 | 49,248 | -0.87(-0.15%) |
Jul 25, 2024 | 552.22 | 574.95 | 551.95 | 573.93 | 81,228 | +23.15(+4.20%) |
Jul 24, 2024 | 556.27 | 559.96 | 548.61 | 550.78 | 81,941 | -8.49(-1.52%) |
Jul 23, 2024 | 566.31 | 568.84 | 558.33 | 559.27 | 48,966 | -9.77(-1.72%) |
Jul 22, 2024 | 583.79 | 592.62 | 565.00 | 569.04 | 57,423 | -13.39(-2.30%) |
Jul 19, 2024 | 588.37 | 591.29 | 581.30 | 582.43 | 40,189 | -6.30(-1.07%) |
Jul 18, 2024 | 606.95 | 614.40 | 588.00 | 588.73 | 43,529 | -18.22(-3.00%) |
Jul 17, 2024 | 607.36 | 614.96 | 599.72 | 606.95 | 55,203 | -4.16(-0.68%) |
Jul 16, 2024 | 586.69 | 611.11 | 586.69 | 611.11 | 75,047 | +26.15(+4.47%) |
Jul 15, 2024 | 578.00 | 592.81 | 578.00 | 584.96 | 45,107 | +8.19(+1.42%) |
Jul 12, 2024 | 564.67 | 590.87 | 564.67 | 576.77 | 82,101 | +16.48(+2.94%) |
Jul 11, 2024 | 539.64 | 563.18 | 539.64 | 560.29 | 44,406 | +27.31(+5.12%) |
Jul 10, 2024 | 525.90 | 532.98 | 523.67 | 532.98 | 25,666 | +9.02(+1.72%) |
Jul 09, 2024 | 523.97 | 526.66 | 521.83 | 523.96 | 25,283 | +1.78(+0.34%) |
Jul 08, 2024 | 524.00 | 525.35 | 520.81 | 522.18 | 30,738 | +0.62(+0.12%) |
Jul 05, 2024 | 514.57 | 522.25 | 512.28 | 521.56 | 89,878 | +2.56(+0.49%) |
Jul 03, 2024 | 523.29 | 529.27 | 518.73 | 519.00 | 34,908 | -3.50(-0.67%) |
Jul 02, 2024 | 517.43 | 522.50 | 513.69 | 522.50 | 80,303 | +5.28(+1.02%) |