Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 458.03 | 462.63 | 448.58 | 450.27 | 285,614 | -5.46(-1.20%) |
Sep 24, 2024 | 443.93 | 456.20 | 442.14 | 455.73 | 419,426 | +14.19(+3.21%) |
Sep 23, 2024 | 440.54 | 442.39 | 434.21 | 441.54 | 352,105 | +4.76(+1.09%) |
Sep 20, 2024 | 449.32 | 449.32 | 430.27 | 436.78 | 530,464 | -17.05(-3.76%) |
Sep 19, 2024 | 455.80 | 465.74 | 451.18 | 453.83 | 264,184 | +9.54(+2.15%) |
Sep 18, 2024 | 441.71 | 458.07 | 434.09 | 444.29 | 332,663 | +5.92(+1.35%) |
Sep 17, 2024 | 439.89 | 448.83 | 436.07 | 438.37 | 288,267 | +3.56(+0.82%) |
Sep 16, 2024 | 433.11 | 439.57 | 431.30 | 434.81 | 216,578 | +2.32(+0.54%) |
Sep 13, 2024 | 424.17 | 436.52 | 423.10 | 432.49 | 221,851 | +12.31(+2.93%) |
Sep 12, 2024 | 422.05 | 425.06 | 417.26 | 420.18 | 271,399 | -0.96(-0.23%) |
Sep 11, 2024 | 415.21 | 422.30 | 397.61 | 421.14 | 235,851 | +5.50(+1.32%) |
Sep 10, 2024 | 410.77 | 420.23 | 407.09 | 415.64 | 339,337 | +4.82(+1.17%) |
Sep 09, 2024 | 405.70 | 414.20 | 403.93 | 410.82 | 307,548 | +8.43(+2.09%) |
Sep 06, 2024 | 399.77 | 408.67 | 392.34 | 402.39 | 341,442 | +4.02(+1.01%) |
Sep 05, 2024 | 411.03 | 411.03 | 387.78 | 398.37 | 584,508 | -18.94(-4.54%) |
Sep 04, 2024 | 405.27 | 420.51 | 397.61 | 417.31 | 734,434 | +36.73(+9.65%) |
Sep 03, 2024 | 373.62 | 388.94 | 372.25 | 380.58 | 386,242 | +4.75(+1.26%) |
Aug 30, 2024 | 374.53 | 380.60 | 363.82 | 375.83 | 509,475 | +1.56(+0.42%) |
Aug 29, 2024 | 374.00 | 374.93 | 367.91 | 374.27 | 423,377 | +2.93(+0.79%) |
Aug 28, 2024 | 374.78 | 376.85 | 369.56 | 371.34 | 239,798 | -3.36(-0.90%) |
Aug 27, 2024 | 387.98 | 387.98 | 370.42 | 374.70 | 345,742 | -17.79(-4.53%) |
Aug 26, 2024 | 403.07 | 407.92 | 392.00 | 392.49 | 201,997 | -9.84(-2.45%) |
Aug 23, 2024 | 398.00 | 405.05 | 393.91 | 402.33 | 215,260 | +8.06(+2.04%) |
Aug 22, 2024 | 396.85 | 400.17 | 391.00 | 394.27 | 183,953 | -3.25(-0.82%) |
Aug 21, 2024 | 391.36 | 399.05 | 385.62 | 397.52 | 165,280 | +13.33(+3.47%) |
Aug 20, 2024 | 390.00 | 392.44 | 379.16 | 384.19 | 262,495 | -5.56(-1.43%) |
Aug 19, 2024 | 392.36 | 392.36 | 385.70 | 389.75 | 213,757 | -2.74(-0.70%) |
Aug 16, 2024 | 385.49 | 395.86 | 382.99 | 392.49 | 347,732 | +5.87(+1.52%) |
Aug 15, 2024 | 379.89 | 394.21 | 379.48 | 386.62 | 353,932 | +11.32(+3.02%) |
Aug 14, 2024 | 377.66 | 380.01 | 369.05 | 375.30 | 212,934 | +0.50(+0.13%) |
Aug 13, 2024 | 370.87 | 380.07 | 368.01 | 374.80 | 443,384 | +7.20(+1.96%) |
Aug 12, 2024 | 369.49 | 372.16 | 360.90 | 367.60 | 385,070 | -3.51(-0.95%) |
Aug 09, 2024 | 384.07 | 386.86 | 369.56 | 371.11 | 397,371 | -13.60(-3.54%) |
Aug 08, 2024 | 385.86 | 389.17 | 378.70 | 384.71 | 349,539 | +3.56(+0.93%) |
Aug 07, 2024 | 394.22 | 399.38 | 378.76 | 381.15 | 307,451 | -8.84(-2.27%) |
Aug 06, 2024 | 381.54 | 398.84 | 375.05 | 389.99 | 452,851 | +12.05(+3.19%) |
Aug 05, 2024 | 364.43 | 393.62 | 358.90 | 377.94 | 495,979 | -5.30(-1.38%) |
Aug 02, 2024 | 386.00 | 388.00 | 368.75 | 383.24 | 552,898 | -11.77(-2.98%) |
Aug 01, 2024 | 421.80 | 425.21 | 390.04 | 395.01 | 657,771 | -22.84(-5.47%) |
Jul 31, 2024 | 412.22 | 427.78 | 409.53 | 417.85 | 593,652 | +9.24(+2.26%) |
Jul 30, 2024 | 389.99 | 414.18 | 389.99 | 408.61 | 667,536 | +22.40(+5.80%) |
Jul 29, 2024 | 397.33 | 407.14 | 381.74 | 386.21 | 880,157 | -10.22(-2.58%) |
Jul 26, 2024 | 396.30 | 427.67 | 386.01 | 396.43 | 2,677,005 | -92.68(-18.95%) |
Jul 25, 2024 | 479.14 | 506.49 | 475.43 | 489.11 | 1,130,453 | +6.55(+1.36%) |
Jul 24, 2024 | 482.31 | 499.50 | 460.05 | 482.56 | 549,034 | +0.27(+0.06%) |
Jul 23, 2024 | 488.41 | 501.69 | 480.09 | 482.29 | 484,646 | -8.22(-1.68%) |
Jul 22, 2024 | 487.56 | 494.44 | 475.03 | 490.51 | 351,987 | +5.30(+1.09%) |
Jul 19, 2024 | 482.64 | 488.34 | 476.09 | 485.21 | 388,029 | +2.79(+0.58%) |
Jul 18, 2024 | 483.37 | 490.60 | 469.70 | 482.42 | 622,390 | -1.32(-0.27%) |
Jul 17, 2024 | 500.58 | 507.00 | 478.32 | 483.74 | 530,462 | -25.68(-5.04%) |
Jul 16, 2024 | 483.80 | 510.76 | 480.60 | 509.42 | 428,969 | +28.78(+5.99%) |
Jul 15, 2024 | 458.75 | 482.10 | 458.75 | 480.64 | 338,246 | +25.62(+5.63%) |
Jul 12, 2024 | 453.70 | 462.89 | 450.42 | 455.02 | 271,247 | +4.34(+0.96%) |
Jul 11, 2024 | 446.87 | 457.25 | 441.37 | 450.68 | 340,557 | +10.21(+2.32%) |
Jul 10, 2024 | 441.09 | 443.26 | 432.44 | 440.47 | 383,267 | +1.96(+0.45%) |
Jul 09, 2024 | 460.43 | 460.43 | 437.82 | 438.51 | 522,245 | -21.09(-4.59%) |
Jul 08, 2024 | 464.02 | 468.22 | 444.01 | 459.60 | 465,349 | -4.63(-1.00%) |
Jul 05, 2024 | 471.38 | 471.44 | 459.17 | 464.23 | 221,737 | -5.99(-1.27%) |
Jul 03, 2024 | 464.71 | 480.12 | 464.71 | 470.22 | 165,972 | +3.85(+0.83%) |
Jul 02, 2024 | 472.35 | 474.69 | 463.78 | 466.37 | 209,244 | -5.10(-1.08%) |