Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 440.89 | 448.19 | 437.94 | 443.45 | 36,348 | +0.27(+0.06%) |
Oct 07, 2024 | 444.24 | 444.24 | 438.00 | 443.18 | 41,484 | +0.38(+0.09%) |
Oct 04, 2024 | 441.02 | 450.74 | 439.37 | 442.80 | 24,062 | +9.98(+2.31%) |
Oct 03, 2024 | 434.33 | 434.65 | 430.55 | 432.82 | 25,690 | -2.11(-0.49%) |
Oct 02, 2024 | 438.49 | 438.49 | 431.76 | 434.93 | 23,789 | -3.57(-0.81%) |
Oct 01, 2024 | 445.20 | 445.20 | 432.00 | 438.50 | 36,316 | -4.92(-1.11%) |
Sep 30, 2024 | 443.43 | 451.09 | 432.84 | 443.42 | 82,402 | -4.27(-0.95%) |
Sep 27, 2024 | 444.95 | 452.00 | 441.75 | 447.69 | 31,080 | +6.33(+1.43%) |
Sep 26, 2024 | 438.98 | 443.68 | 434.44 | 441.36 | 43,365 | +1.94(+0.44%) |
Sep 25, 2024 | 448.10 | 448.10 | 438.30 | 439.42 | 26,190 | -8.20(-1.83%) |
Sep 24, 2024 | 458.61 | 458.61 | 446.42 | 447.62 | 30,769 | -7.05(-1.55%) |
Sep 23, 2024 | 460.00 | 462.61 | 454.44 | 454.67 | 43,240 | +1.11(+0.24%) |
Sep 20, 2024 | 463.14 | 463.14 | 449.77 | 453.56 | 79,799 | -10.65(-2.29%) |
Sep 19, 2024 | 459.52 | 468.84 | 452.73 | 464.21 | 43,854 | +14.11(+3.13%) |
Sep 18, 2024 | 445.55 | 458.39 | 440.60 | 450.10 | 68,164 | +7.98(+1.80%) |
Sep 17, 2024 | 440.33 | 457.62 | 434.00 | 442.12 | 100,842 | +5.96(+1.37%) |
Sep 16, 2024 | 433.97 | 440.98 | 433.89 | 436.16 | 32,905 | +3.82(+0.88%) |
Sep 13, 2024 | 423.54 | 435.28 | 423.54 | 432.34 | 49,164 | +10.95(+2.60%) |
Sep 12, 2024 | 422.76 | 430.85 | 418.81 | 421.39 | 37,500 | +0.46(+0.11%) |
Sep 11, 2024 | 423.35 | 423.74 | 415.00 | 420.93 | 58,565 | -2.94(-0.69%) |
Sep 10, 2024 | 442.50 | 442.50 | 409.22 | 423.87 | 138,071 | -23.32(-5.21%) |
Sep 09, 2024 | 446.58 | 462.15 | 441.99 | 447.19 | 53,142 | +5.02(+1.14%) |
Sep 06, 2024 | 450.24 | 451.50 | 440.41 | 442.17 | 28,593 | -8.72(-1.93%) |
Sep 05, 2024 | 456.04 | 456.05 | 447.29 | 450.89 | 32,247 | -1.55(-0.34%) |
Sep 04, 2024 | 458.00 | 462.76 | 449.69 | 452.44 | 41,361 | -5.56(-1.21%) |
Sep 03, 2024 | 465.90 | 468.13 | 457.62 | 458.00 | 36,648 | -8.53(-1.83%) |
Aug 30, 2024 | 473.68 | 476.05 | 461.00 | 466.53 | 47,149 | -5.80(-1.23%) |
Aug 29, 2024 | 477.47 | 481.00 | 471.59 | 472.33 | 45,382 | -1.40(-0.30%) |
Aug 28, 2024 | 472.20 | 476.76 | 471.44 | 473.73 | 24,122 | +0.47(+0.10%) |
Aug 27, 2024 | 476.10 | 477.99 | 473.26 | 473.26 | 31,686 | -3.24(-0.68%) |
Aug 26, 2024 | 482.23 | 490.79 | 476.50 | 476.50 | 28,455 | -4.47(-0.93%) |
Aug 23, 2024 | 470.83 | 481.53 | 470.83 | 480.97 | 39,606 | +12.98(+2.77%) |
Aug 22, 2024 | 469.09 | 474.00 | 465.70 | 467.99 | 36,678 | -1.44(-0.31%) |
Aug 21, 2024 | 465.42 | 471.31 | 460.20 | 469.43 | 36,648 | +5.84(+1.26%) |
Aug 20, 2024 | 467.01 | 475.93 | 460.11 | 463.59 | 29,944 | -3.91(-0.84%) |
Aug 19, 2024 | 461.97 | 467.96 | 461.97 | 467.50 | 33,969 | +9.53(+2.08%) |
Aug 16, 2024 | 453.26 | 459.52 | 451.00 | 457.97 | 48,099 | +2.57(+0.56%) |
Aug 15, 2024 | 452.78 | 458.37 | 451.82 | 455.40 | 48,778 | +11.20(+2.52%) |
Aug 14, 2024 | 450.72 | 453.19 | 443.58 | 444.20 | 28,475 | -5.28(-1.17%) |
Aug 13, 2024 | 444.18 | 450.44 | 442.00 | 449.48 | 52,088 | +5.45(+1.23%) |
Aug 12, 2024 | 461.48 | 461.48 | 441.83 | 444.03 | 57,551 | -15.15(-3.30%) |
Aug 09, 2024 | 463.67 | 464.58 | 457.44 | 459.18 | 44,761 | -3.95(-0.85%) |
Aug 08, 2024 | 463.73 | 471.46 | 462.21 | 463.13 | 39,125 | +4.64(+1.01%) |
Aug 07, 2024 | 478.89 | 478.89 | 457.90 | 458.49 | 53,063 | -12.28(-2.61%) |
Aug 06, 2024 | 475.38 | 484.50 | 468.92 | 470.77 | 84,883 | -3.50(-0.74%) |
Aug 05, 2024 | 471.63 | 485.80 | 469.63 | 474.27 | 58,296 | -5.75(-1.20%) |
Aug 02, 2024 | 483.12 | 488.70 | 469.27 | 480.02 | 113,772 | -9.27(-1.89%) |