Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 475.93 | 491.03 | 475.93 | 481.68 | 252,990 | -1.37(-0.28%) |
Oct 17, 2024 | 516.49 | 518.00 | 479.40 | 483.05 | 238,111 | -30.27(-5.90%) |
Oct 16, 2024 | 525.65 | 525.65 | 510.52 | 513.32 | 155,342 | -12.33(-2.35%) |
Oct 15, 2024 | 533.27 | 539.10 | 524.62 | 525.65 | 129,865 | -7.62(-1.43%) |
Oct 14, 2024 | 536.86 | 536.86 | 531.10 | 533.27 | 58,945 | -1.43(-0.27%) |
Oct 11, 2024 | 531.44 | 538.46 | 531.44 | 534.70 | 64,993 | +5.23(+0.99%) |
Oct 10, 2024 | 531.70 | 535.61 | 526.99 | 529.47 | 87,906 | -3.13(-0.59%) |
Oct 09, 2024 | 528.69 | 533.88 | 525.36 | 532.60 | 77,007 | +1.70(+0.32%) |
Oct 08, 2024 | 526.42 | 533.42 | 526.37 | 530.90 | 72,259 | +8.92(+1.71%) |
Oct 07, 2024 | 541.64 | 541.64 | 518.88 | 521.98 | 106,887 | -20.88(-3.85%) |
Oct 04, 2024 | 535.46 | 543.31 | 535.46 | 542.86 | 86,279 | +7.19(+1.34%) |
Oct 03, 2024 | 541.60 | 541.60 | 527.15 | 535.67 | 139,448 | -5.76(-1.06%) |
Oct 02, 2024 | 540.38 | 544.49 | 538.03 | 541.43 | 78,017 | +2.16(+0.40%) |
Oct 01, 2024 | 539.16 | 543.15 | 533.13 | 539.27 | 102,284 | -0.55(-0.10%) |
Sep 30, 2024 | 539.00 | 544.23 | 535.96 | 539.82 | 141,125 | +0.82(+0.15%) |
Sep 27, 2024 | 537.73 | 544.58 | 537.73 | 539.00 | 90,206 | +1.12(+0.21%) |
Sep 26, 2024 | 539.27 | 542.24 | 535.75 | 537.88 | 85,684 | -1.07(-0.20%) |
Sep 25, 2024 | 544.84 | 547.00 | 537.69 | 538.95 | 118,297 | -5.89(-1.08%) |
Sep 24, 2024 | 539.58 | 545.05 | 533.15 | 544.84 | 116,403 | +6.56(+1.22%) |
Sep 23, 2024 | 526.55 | 539.09 | 524.88 | 538.28 | 198,486 | +17.27(+3.31%) |
Sep 20, 2024 | 526.76 | 530.21 | 517.01 | 521.01 | 5,408,460 | -5.32(-1.01%) |
Sep 19, 2024 | 537.84 | 539.15 | 524.71 | 526.33 | 145,885 | -9.82(-1.83%) |
Sep 18, 2024 | 524.79 | 538.98 | 524.35 | 536.15 | 154,878 | +11.22(+2.14%) |
Sep 17, 2024 | 527.04 | 533.66 | 520.41 | 524.93 | 140,842 | -2.97(-0.56%) |
Sep 16, 2024 | 525.49 | 535.84 | 525.49 | 527.90 | 135,406 | +6.92(+1.33%) |
Sep 13, 2024 | 514.74 | 522.50 | 512.18 | 520.98 | 125,928 | +10.03(+1.96%) |
Sep 12, 2024 | 502.39 | 511.08 | 502.39 | 510.95 | 114,286 | +9.37(+1.87%) |
Sep 11, 2024 | 506.72 | 509.00 | 500.71 | 501.58 | 107,320 | -5.16(-1.02%) |
Sep 10, 2024 | 502.99 | 512.77 | 502.99 | 506.74 | 175,675 | +3.55(+0.71%) |
Sep 09, 2024 | 516.61 | 536.96 | 501.83 | 503.19 | 282,375 | -3.11(-0.61%) |
Sep 06, 2024 | 497.30 | 507.50 | 497.30 | 506.30 | 102,479 | +10.35(+2.09%) |
Sep 05, 2024 | 498.28 | 498.28 | 489.56 | 495.95 | 53,422 | -2.78(-0.56%) |
Sep 04, 2024 | 493.42 | 498.88 | 487.93 | 498.73 | 61,213 | +6.13(+1.24%) |
Sep 03, 2024 | 508.38 | 508.38 | 485.94 | 492.60 | 107,877 | -15.63(-3.08%) |
Aug 30, 2024 | 502.06 | 510.75 | 501.76 | 508.23 | 135,022 | +8.25(+1.65%) |
Aug 29, 2024 | 499.00 | 503.81 | 483.92 | 499.98 | 87,858 | +4.50(+0.91%) |
Aug 28, 2024 | 488.95 | 496.26 | 486.09 | 495.48 | 276,749 | +6.94(+1.42%) |
Aug 27, 2024 | 483.64 | 489.31 | 482.21 | 488.54 | 143,416 | +2.91(+0.60%) |
Aug 26, 2024 | 493.17 | 493.17 | 484.00 | 485.63 | 70,755 | -3.61(-0.74%) |
Aug 23, 2024 | 485.91 | 494.89 | 484.00 | 489.24 | 63,506 | +3.67(+0.76%) |
Aug 22, 2024 | 476.50 | 486.14 | 476.50 | 485.57 | 86,288 | +10.12(+2.13%) |
Aug 21, 2024 | 469.99 | 475.45 | 465.40 | 475.45 | 116,577 | +8.31(+1.78%) |
Aug 20, 2024 | 477.34 | 479.00 | 465.50 | 467.14 | 55,160 | -11.39(-2.38%) |
Aug 19, 2024 | 475.78 | 480.75 | 472.54 | 478.53 | 40,985 | +4.36(+0.92%) |
Aug 16, 2024 | 467.83 | 476.47 | 467.83 | 474.17 | 74,150 | +6.83(+1.46%) |
Aug 15, 2024 | 467.65 | 470.70 | 465.24 | 467.34 | 47,493 | +1.93(+0.41%) |
Aug 14, 2024 | 455.97 | 466.26 | 455.97 | 465.41 | 90,072 | +11.25(+2.48%) |
Aug 13, 2024 | 452.61 | 457.00 | 450.43 | 454.16 | 41,584 | +2.63(+0.58%) |
Aug 12, 2024 | 450.74 | 457.90 | 449.73 | 451.53 | 37,360 | +1.58(+0.35%) |
Aug 09, 2024 | 445.66 | 450.00 | 444.00 | 449.95 | 33,518 | +4.75(+1.07%) |
Aug 08, 2024 | 439.00 | 447.56 | 439.00 | 445.20 | 42,377 | +6.88(+1.57%) |
Aug 07, 2024 | 440.43 | 445.03 | 437.08 | 438.32 | 76,140 | -1.18(-0.27%) |
Aug 06, 2024 | 436.36 | 444.00 | 434.60 | 439.50 | 56,665 | +2.84(+0.65%) |
Aug 05, 2024 | 425.73 | 439.99 | 422.18 | 436.66 | 71,262 | -1.24(-0.28%) |
Aug 02, 2024 | 436.68 | 440.75 | 430.47 | 437.90 | 91,256 | -1.82(-0.41%) |