Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 499.06 | 510.00 | 498.08 | 498.08 | 16,382 | -4.17(-0.83%) |
Oct 29, 2024 | 490.95 | 502.25 | 490.95 | 502.25 | 5,334 | +6.65(+1.34%) |
Oct 28, 2024 | 483.21 | 500.00 | 483.21 | 495.60 | 7,372 | +14.00(+2.91%) |
Oct 25, 2024 | 489.95 | 494.01 | 481.60 | 481.60 | 14,315 | -5.40(-1.11%) |
Oct 24, 2024 | 487.63 | 487.63 | 480.50 | 487.00 | 12,209 | +7.38(+1.54%) |
Oct 23, 2024 | 477.41 | 480.51 | 477.41 | 479.62 | 5,029 | -3.33(-0.69%) |
Oct 22, 2024 | 485.70 | 489.76 | 482.96 | 482.96 | 6,228 | -2.61(-0.54%) |
Oct 21, 2024 | 493.26 | 495.00 | 485.57 | 485.57 | 13,938 | -6.85(-1.39%) |
Oct 18, 2024 | 504.24 | 504.24 | 492.42 | 492.42 | 3,160 | -8.79(-1.75%) |
Oct 17, 2024 | 505.00 | 505.10 | 497.00 | 501.21 | 13,721 | +2.01(+0.40%) |
Oct 16, 2024 | 487.45 | 501.30 | 485.22 | 499.20 | 14,672 | +17.20(+3.57%) |
Oct 15, 2024 | 476.42 | 483.80 | 469.73 | 482.00 | 14,981 | +8.15(+1.72%) |
Oct 14, 2024 | 472.18 | 473.97 | 470.34 | 473.85 | 6,087 | +5.62(+1.20%) |
Oct 11, 2024 | 464.25 | 472.94 | 464.25 | 468.23 | 8,396 | -0.27(-0.06%) |
Oct 10, 2024 | 468.31 | 469.26 | 463.50 | 468.50 | 13,117 | -5.98(-1.26%) |
Oct 09, 2024 | 468.75 | 479.71 | 468.75 | 474.48 | 10,028 | +4.68(+1.00%) |
Oct 08, 2024 | 464.91 | 470.00 | 464.06 | 469.80 | 10,968 | +4.80(+1.03%) |
Oct 07, 2024 | 466.11 | 470.00 | 464.15 | 465.00 | 12,822 | -6.49(-1.38%) |
Oct 04, 2024 | 471.00 | 478.60 | 470.00 | 471.49 | 9,869 | +5.89(+1.27%) |
Oct 03, 2024 | 466.52 | 470.37 | 465.60 | 465.60 | 6,878 | -7.67(-1.62%) |
Oct 02, 2024 | 470.00 | 477.21 | 467.55 | 473.27 | 16,537 | +0.76(+0.16%) |
Oct 01, 2024 | 482.00 | 482.00 | 472.51 | 472.51 | 6,083 | -17.59(-3.59%) |
Sep 30, 2024 | 480.04 | 490.10 | 479.50 | 490.10 | 10,150 | +6.91(+1.43%) |
Sep 27, 2024 | 487.00 | 487.00 | 482.02 | 483.19 | 5,968 | -3.07(-0.63%) |
Sep 26, 2024 | 497.40 | 497.40 | 484.49 | 486.26 | 6,005 | -4.68(-0.95%) |
Sep 25, 2024 | 498.03 | 501.27 | 490.14 | 490.94 | 9,924 | -8.06(-1.62%) |
Sep 24, 2024 | 489.66 | 499.00 | 485.20 | 499.00 | 26,543 | +11.98(+2.46%) |
Sep 23, 2024 | 503.78 | 505.64 | 486.09 | 487.02 | 28,401 | -14.29(-2.85%) |
Sep 20, 2024 | 509.09 | 511.00 | 501.31 | 501.31 | 55,836 | -11.18(-2.18%) |
Sep 19, 2024 | 510.70 | 512.49 | 507.21 | 512.49 | 12,006 | +15.29(+3.08%) |
Sep 18, 2024 | 485.15 | 501.76 | 485.12 | 497.20 | 22,966 | +9.59(+1.97%) |
Sep 17, 2024 | 490.41 | 505.68 | 487.61 | 487.61 | 32,447 | +0.71(+0.15%) |
Sep 16, 2024 | 482.11 | 487.50 | 482.04 | 486.90 | 16,506 | +5.47(+1.14%) |
Sep 13, 2024 | 483.01 | 483.93 | 481.43 | 481.43 | 4,796 | +3.23(+0.68%) |
Sep 12, 2024 | 478.31 | 485.25 | 475.00 | 478.20 | 8,478 | +5.10(+1.08%) |
Sep 11, 2024 | 475.35 | 476.91 | 473.10 | 473.10 | 6,138 | +1.89(+0.40%) |
Sep 10, 2024 | 471.10 | 479.87 | 466.62 | 471.21 | 14,845 | -0.57(-0.12%) |
Sep 09, 2024 | 462.04 | 481.01 | 462.04 | 471.78 | 43,982 | +11.58(+2.52%) |
Sep 06, 2024 | 486.76 | 488.75 | 460.20 | 460.20 | 7,339 | -26.51(-5.45%) |
Sep 05, 2024 | 491.97 | 491.97 | 484.00 | 486.71 | 20,825 | -0.26(-0.05%) |
Sep 04, 2024 | 470.21 | 486.97 | 470.21 | 486.97 | 18,193 | +17.46(+3.72%) |
Sep 03, 2024 | 490.44 | 497.19 | 469.51 | 469.51 | 22,874 | -27.60(-5.55%) |
Aug 30, 2024 | 486.27 | 497.11 | 485.00 | 497.11 | 14,042 | +5.58(+1.14%) |
Aug 29, 2024 | 495.25 | 506.47 | 488.80 | 491.53 | 11,484 | +4.70(+0.97%) |
Aug 28, 2024 | 491.50 | 492.51 | 482.57 | 486.83 | 4,520 | -4.17(-0.85%) |
Aug 27, 2024 | 501.02 | 503.50 | 488.00 | 491.00 | 10,158 | -13.31(-2.64%) |
Aug 26, 2024 | 493.08 | 509.97 | 490.89 | 504.31 | 26,625 | +15.76(+3.23%) |
Aug 23, 2024 | 459.30 | 490.02 | 459.30 | 488.55 | 27,005 | +30.94(+6.76%) |
Aug 22, 2024 | 465.99 | 468.87 | 455.91 | 457.61 | 21,365 | -7.29(-1.57%) |
Aug 21, 2024 | 457.39 | 464.90 | 452.00 | 464.90 | 23,245 | +11.43(+2.52%) |
Aug 20, 2024 | 455.01 | 455.01 | 448.00 | 453.47 | 6,648 | -0.14(-0.03%) |
Aug 19, 2024 | 450.00 | 454.52 | 450.00 | 453.61 | 4,910 | +4.90(+1.09%) |
Aug 16, 2024 | 441.96 | 450.09 | 441.96 | 448.71 | 4,160 | +4.18(+0.94%) |
Aug 15, 2024 | 450.00 | 453.60 | 440.61 | 444.53 | 16,080 | +13.38(+3.10%) |
Aug 14, 2024 | 422.72 | 431.15 | 421.30 | 431.15 | 23,961 | +9.35(+2.22%) |
Aug 13, 2024 | 426.00 | 428.99 | 420.06 | 421.80 | 18,123 | -1.20(-0.28%) |
Aug 12, 2024 | 430.90 | 432.79 | 421.46 | 423.00 | 17,658 | -3.48(-0.82%) |
Aug 09, 2024 | 432.18 | 435.70 | 417.42 | 426.48 | 38,871 | -6.02(-1.39%) |
Aug 08, 2024 | 412.26 | 432.50 | 411.06 | 432.50 | 14,080 | +25.25(+6.20%) |
Aug 07, 2024 | 421.11 | 425.40 | 402.50 | 407.25 | 37,499 | -6.01(-1.45%) |
Aug 06, 2024 | 408.26 | 422.00 | 408.26 | 413.26 | 15,359 | +10.26(+2.55%) |
Aug 05, 2024 | 397.16 | 406.10 | 390.94 | 403.00 | 23,728 | -12.00(-2.89%) |
Aug 02, 2024 | 416.99 | 422.00 | 411.99 | 415.00 | 12,160 | -22.61(-5.17%) |