Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 440.00 | 440.00 | 415.52 | 431.49 | 6,188 | +14.23(+3.41%) |
Sep 19, 2024 | 414.44 | 418.50 | 409.00 | 417.26 | 7,704 | +14.13(+3.51%) |
Sep 18, 2024 | 395.50 | 414.65 | 395.50 | 403.13 | 10,604 | -0.47(-0.12%) |
Sep 17, 2024 | 411.48 | 412.17 | 398.00 | 403.60 | 10,178 | -9.37(-2.27%) |
Sep 16, 2024 | 413.25 | 425.62 | 402.52 | 412.97 | 32,790 | +1.49(+0.36%) |
Sep 13, 2024 | 427.62 | 427.62 | 404.52 | 411.48 | 7,397 | +2.48(+0.61%) |
Sep 12, 2024 | 400.00 | 410.00 | 400.00 | 409.00 | 7,116 | -1.31(-0.32%) |
Sep 11, 2024 | 401.54 | 415.00 | 398.30 | 410.31 | 6,387 | +14.05(+3.55%) |
Sep 10, 2024 | 405.36 | 405.36 | 390.73 | 396.26 | 14,148 | -3.24(-0.81%) |
Sep 09, 2024 | 400.00 | 412.32 | 397.60 | 399.50 | 31,890 | +4.50(+1.14%) |
Sep 06, 2024 | 394.00 | 415.00 | 391.13 | 395.00 | 7,893 | -10.29(-2.54%) |
Sep 05, 2024 | 404.88 | 407.02 | 400.02 | 405.29 | 6,133 | +3.89(+0.97%) |
Sep 04, 2024 | 384.81 | 408.41 | 384.81 | 401.40 | 32,181 | -8.37(-2.04%) |
Sep 03, 2024 | 437.45 | 437.45 | 407.54 | 409.77 | 38,158 | -21.23(-4.93%) |
Aug 30, 2024 | 413.65 | 435.00 | 413.65 | 431.00 | 8,290 | +12.78(+3.06%) |
Aug 29, 2024 | 403.79 | 436.57 | 403.79 | 418.22 | 4,585 | +3.97(+0.96%) |
Aug 28, 2024 | 435.67 | 435.67 | 411.96 | 414.25 | 3,715 | -5.75(-1.37%) |
Aug 27, 2024 | 413.66 | 423.82 | 413.66 | 420.00 | 6,882 | +6.35(+1.54%) |
Aug 26, 2024 | 410.00 | 420.64 | 410.00 | 413.65 | 8,616 | -5.49(-1.31%) |
Aug 23, 2024 | 411.84 | 419.42 | 411.84 | 419.14 | 9,824 | +6.76(+1.64%) |
Aug 22, 2024 | 422.87 | 429.73 | 412.38 | 412.38 | 5,541 | -3.02(-0.73%) |
Aug 21, 2024 | 423.00 | 423.00 | 397.19 | 415.40 | 4,438 | -2.10(-0.50%) |
Aug 20, 2024 | 404.46 | 429.02 | 404.46 | 417.50 | 4,943 | -11.48(-2.68%) |
Aug 19, 2024 | 424.87 | 429.73 | 419.87 | 428.98 | 9,473 | +4.00(+0.94%) |
Aug 16, 2024 | 429.73 | 429.73 | 422.50 | 424.98 | 6,417 | +6.60(+1.58%) |
Aug 15, 2024 | 410.36 | 427.25 | 410.36 | 418.38 | 8,186 | +8.02(+1.95%) |
Aug 14, 2024 | 392.53 | 410.36 | 392.53 | 410.36 | 5,744 | +4.09(+1.01%) |
Aug 13, 2024 | 390.00 | 413.88 | 390.00 | 406.27 | 15,165 | +12.87(+3.27%) |
Aug 12, 2024 | 406.85 | 406.85 | 390.00 | 393.40 | 8,014 | +1.82(+0.46%) |
Aug 09, 2024 | 400.00 | 400.00 | 385.93 | 391.58 | 11,626 | +4.49(+1.16%) |
Aug 08, 2024 | 399.00 | 400.46 | 384.00 | 387.09 | 12,487 | +2.09(+0.54%) |
Aug 07, 2024 | 392.88 | 401.55 | 385.00 | 385.00 | 36,670 | +21.50(+5.91%) |
Aug 06, 2024 | 361.94 | 377.15 | 350.88 | 363.50 | 25,580 | -7.50(-2.02%) |
Aug 05, 2024 | 360.00 | 372.53 | 335.73 | 371.00 | 179,328 | -23.66(-6.00%) |
Aug 02, 2024 | 398.23 | 421.82 | 388.86 | 394.66 | 26,917 | -50.00(-11.24%) |
Aug 01, 2024 | 443.16 | 459.94 | 436.64 | 444.66 | 3,737 | -16.69(-3.62%) |
Jul 31, 2024 | 447.88 | 478.39 | 447.88 | 461.35 | 4,328 | +9.10(+2.01%) |
Jul 30, 2024 | 468.74 | 468.74 | 440.41 | 452.25 | 6,377 | +0.10(+0.02%) |
Jul 29, 2024 | 462.86 | 470.72 | 450.41 | 452.15 | 4,185 | -2.85(-0.63%) |
Jul 26, 2024 | 450.00 | 455.39 | 447.00 | 455.00 | 5,007 | +7.67(+1.71%) |
Jul 25, 2024 | 451.17 | 453.83 | 438.00 | 447.33 | 5,454 | -3.84(-0.85%) |
Jul 24, 2024 | 472.00 | 472.00 | 451.17 | 451.17 | 4,733 | -11.54(-2.49%) |
Jul 23, 2024 | 469.19 | 478.37 | 460.00 | 462.71 | 3,980 | -5.58(-1.19%) |
Jul 22, 2024 | 470.50 | 480.00 | 465.09 | 468.29 | 3,596 | -1.05(-0.22%) |
Jul 19, 2024 | 469.10 | 471.18 | 464.89 | 469.34 | 6,302 | -1.23(-0.26%) |
Jul 18, 2024 | 477.93 | 477.93 | 468.56 | 470.57 | 5,527 | -4.53(-0.95%) |
Jul 17, 2024 | 480.00 | 482.20 | 474.04 | 475.10 | 9,262 | -7.14(-1.48%) |
Jul 16, 2024 | 476.03 | 482.40 | 470.27 | 482.24 | 6,215 | +13.59(+2.90%) |
Jul 15, 2024 | 477.14 | 477.14 | 468.65 | 468.65 | 3,960 | -0.37(-0.08%) |
Jul 12, 2024 | 479.00 | 479.00 | 468.70 | 469.02 | 9,848 | -1.76(-0.37%) |
Jul 11, 2024 | 472.00 | 478.00 | 460.00 | 470.78 | 10,852 | +1.12(+0.24%) |
Jul 10, 2024 | 469.86 | 478.00 | 460.00 | 469.66 | 4,399 | -462.15(-49.60%) |
Jul 09, 2024 | 920.00 | 953.46 | 920.00 | 931.81 | 2,107 | -21.65(-2.27%) |
Jul 08, 2024 | 965.00 | 970.00 | 920.00 | 953.46 | 11,347 | -6.54(-0.68%) |
Jul 05, 2024 | 947.82 | 975.00 | 920.64 | 960.00 | 2,008 | +26.25(+2.81%) |
Jul 03, 2024 | 953.16 | 953.16 | 915.50 | 933.75 | 1,035 | -0.81(-0.09%) |
Jul 02, 2024 | 931.72 | 940.50 | 920.02 | 934.56 | 2,191 | +4.56(+0.49%) |