Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 485.17 | 490.11 | 486.89 | 489.16 | 0 | +4.03(+0.83%) |
Oct 17, 2024 | 482.23 | 486.01 | 481.78 | 485.13 | 0 | +2.90(+0.60%) |
Oct 16, 2024 | 479.95 | 484.15 | 480.83 | 482.23 | 0 | +2.22(+0.46%) |
Oct 15, 2024 | 477.77 | 481.24 | 477.09 | 480.01 | 0 | +2.39(+0.50%) |
Oct 14, 2024 | 479.54 | 480.20 | 476.78 | 477.62 | 0 | -1.92(-0.40%) |
Oct 11, 2024 | 472.91 | 480.02 | 475.42 | 479.54 | 0 | +6.63(+1.40%) |
Oct 10, 2024 | 470.53 | 474.27 | 469.78 | 472.91 | 0 | +2.38(+0.51%) |
Oct 09, 2024 | 473.14 | 473.22 | 470.19 | 470.53 | 0 | -1.68(-0.36%) |
Oct 08, 2024 | 477.18 | 478.81 | 470.12 | 472.21 | 0 | -5.49(-1.15%) |
Oct 07, 2024 | 478.43 | 480.06 | 476.17 | 477.70 | 0 | -0.32(-0.07%) |
Oct 04, 2024 | 479.38 | 482.07 | 475.13 | 478.02 | 0 | -2.04(-0.42%) |
Oct 03, 2024 | 478.36 | 480.60 | 476.64 | 480.06 | 0 | +1.70(+0.36%) |
Oct 02, 2024 | 480.76 | 481.05 | 477.09 | 478.36 | 0 | -3.69(-0.77%) |
Oct 01, 2024 | 475.98 | 482.75 | 477.30 | 482.05 | 0 | +5.45(+1.14%) |
Sep 30, 2024 | 481.01 | 479.92 | 474.90 | 476.60 | 0 | -1.47(-0.31%) |
Sep 27, 2024 | 482.87 | 483.20 | 477.57 | 478.07 | 0 | -4.80(-0.99%) |
Sep 26, 2024 | 480.56 | 485.33 | 479.85 | 482.87 | 0 | +1.82(+0.38%) |
Sep 25, 2024 | 480.89 | 482.30 | 479.24 | 481.05 | 0 | +1.38(+0.29%) |
Sep 24, 2024 | 475.28 | 480.24 | 474.45 | 479.67 | 0 | +4.39(+0.92%) |
Sep 23, 2024 | 473.97 | 476.57 | 472.91 | 475.28 | 0 | +1.13(+0.24%) |
Sep 20, 2024 | 468.49 | 474.97 | 470.80 | 474.15 | 0 | +5.66(+1.21%) |
Sep 19, 2024 | 463.00 | 469.51 | 464.92 | 468.49 | 0 | +2.87(+0.62%) |
Sep 18, 2024 | 465.35 | 467.18 | 464.87 | 465.62 | 0 | +1.11(+0.24%) |
Sep 17, 2024 | 467.46 | 467.84 | 463.61 | 464.51 | 0 | -2.95(-0.63%) |
Sep 16, 2024 | 467.27 | 468.88 | 466.44 | 467.46 | 0 | -0.33(-0.07%) |
Sep 13, 2024 | 462.39 | 468.45 | 464.35 | 467.79 | 0 | +5.40(+1.17%) |
Sep 12, 2024 | 455.21 | 462.93 | 455.30 | 462.39 | 0 | +6.84(+1.50%) |
Sep 11, 2024 | 456.10 | 458.02 | 453.36 | 455.55 | 0 | -0.12(-0.03%) |
Sep 10, 2024 | 454.37 | 456.43 | 453.15 | 455.67 | 0 | +1.86(+0.41%) |
Sep 09, 2024 | 452.81 | 454.26 | 451.43 | 453.81 | 0 | +1.45(+0.32%) |
Sep 06, 2024 | 456.21 | 458.63 | 450.55 | 452.36 | 0 | -3.31(-0.73%) |
Sep 05, 2024 | 452.61 | 457.56 | 454.04 | 455.67 | 0 | +3.06(+0.68%) |
Sep 04, 2024 | 452.32 | 453.58 | 448.45 | 452.61 | 0 | +0.54(+0.12%) |
Sep 03, 2024 | 452.90 | 454.83 | 448.92 | 452.07 | 0 | -0.83(-0.18%) |
Aug 30, 2024 | 452.90 | 452.90 | 452.90 | 452.90 | 0 | -5.86(-1.28%) |
Aug 29, 2024 | 455.21 | 459.06 | 454.55 | 458.76 | 0 | +4.04(+0.89%) |
Aug 28, 2024 | 458.85 | 456.18 | 453.00 | 454.72 | 0 | -2.71(-0.59%) |
Aug 27, 2024 | 457.36 | 458.15 | 454.89 | 457.43 | 0 | -0.41(-0.09%) |
Aug 26, 2024 | 456.68 | 459.15 | 456.25 | 457.84 | 0 | +1.59(+0.35%) |
Aug 23, 2024 | 450.94 | 457.68 | 453.04 | 456.25 | 0 | +5.31(+1.18%) |
Aug 22, 2024 | 457.04 | 456.07 | 449.10 | 450.94 | 0 | -5.52(-1.21%) |
Aug 21, 2024 | 457.41 | 457.25 | 453.74 | 456.46 | 0 | -0.56(-0.12%) |
Aug 20, 2024 | 455.55 | 460.53 | 454.90 | 457.02 | 0 | +1.67(+0.37%) |
Aug 19, 2024 | 455.75 | 456.16 | 452.34 | 455.35 | 0 | +0.63(+0.14%) |
Aug 16, 2024 | 446.59 | 454.89 | 447.36 | 454.72 | 0 | +8.13(+1.82%) |
Aug 15, 2024 | 444.31 | 449.31 | 442.50 | 446.59 | 0 | +2.28(+0.51%) |
Aug 14, 2024 | 448.85 | 451.34 | 443.72 | 444.31 | 0 | -5.04(-1.12%) |
Aug 13, 2024 | 448.67 | 450.64 | 447.65 | 449.35 | 0 | +0.68(+0.15%) |
Aug 12, 2024 | 442.47 | 449.35 | 444.15 | 448.67 | 0 | +5.48(+1.24%) |
Aug 09, 2024 | 441.70 | 443.74 | 440.86 | 443.19 | 0 | +1.81(+0.41%) |
Aug 08, 2024 | 435.84 | 441.52 | 435.70 | 441.38 | 0 | +5.54(+1.27%) |
Aug 07, 2024 | 435.28 | 438.47 | 435.10 | 435.84 | 0 | +0.14(+0.03%) |
Aug 06, 2024 | 439.05 | 440.26 | 434.06 | 435.70 | 0 | -2.29(-0.52%) |
Aug 05, 2024 | 444.92 | 443.70 | 430.77 | 437.99 | 0 | -4.55(-1.03%) |
Aug 02, 2024 | 446.05 | 451.86 | 439.62 | 442.54 | 0 | -1.97(-0.44%) |