Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 498.30 | 498.63 | 480.79 | 483.00 | 2,260,057 | -15.73(-3.15%) |
Oct 17, 2024 | 490.00 | 499.09 | 487.96 | 498.73 | 1,018,871 | +11.48(+2.36%) |
Oct 16, 2024 | 480.82 | 488.48 | 480.70 | 487.25 | 725,077 | +2.95(+0.61%) |
Oct 15, 2024 | 487.01 | 488.00 | 480.79 | 484.30 | 1,292,051 | -0.52(-0.11%) |
Oct 14, 2024 | 481.64 | 487.09 | 478.90 | 484.82 | 743,658 | +3.11(+0.65%) |
Oct 11, 2024 | 478.53 | 482.89 | 475.87 | 481.71 | 940,275 | +5.56(+1.17%) |
Oct 10, 2024 | 467.49 | 477.00 | 464.85 | 476.15 | 1,083,347 | +8.18(+1.75%) |
Oct 09, 2024 | 460.00 | 468.16 | 456.16 | 467.97 | 1,007,043 | +9.03(+1.97%) |
Oct 08, 2024 | 452.03 | 459.87 | 451.11 | 458.94 | 1,315,488 | +10.34(+2.30%) |
Oct 07, 2024 | 454.17 | 454.36 | 447.70 | 448.60 | 914,062 | -6.71(-1.47%) |
Oct 04, 2024 | 454.98 | 458.14 | 452.62 | 455.31 | 781,794 | +1.76(+0.39%) |
Oct 03, 2024 | 460.00 | 462.13 | 452.26 | 453.55 | 992,751 | -8.59(-1.86%) |
Oct 02, 2024 | 462.60 | 468.07 | 460.55 | 462.14 | 897,241 | -7.62(-1.62%) |
Oct 01, 2024 | 472.00 | 472.31 | 461.36 | 469.76 | 1,128,877 | +4.68(+1.01%) |
Sep 30, 2024 | 463.16 | 467.57 | 461.41 | 465.08 | 807,960 | +2.20(+0.48%) |
Sep 27, 2024 | 466.01 | 467.56 | 461.49 | 462.88 | 710,824 | -0.27(-0.06%) |
Sep 26, 2024 | 462.08 | 465.32 | 458.10 | 463.15 | 948,102 | +1.39(+0.30%) |
Sep 25, 2024 | 463.09 | 464.88 | 458.54 | 461.76 | 778,195 | -1.23(-0.27%) |
Sep 24, 2024 | 459.59 | 466.08 | 456.07 | 462.99 | 1,416,431 | +2.99(+0.65%) |
Sep 23, 2024 | 464.92 | 465.75 | 458.55 | 460.00 | 975,028 | -4.92(-1.06%) |
Sep 20, 2024 | 474.36 | 474.93 | 463.81 | 464.92 | 2,238,744 | -12.98(-2.72%) |
Sep 19, 2024 | 477.70 | 483.98 | 476.27 | 477.90 | 939,921 | +3.74(+0.79%) |
Sep 18, 2024 | 483.78 | 483.78 | 473.75 | 474.16 | 868,610 | -7.10(-1.48%) |
Sep 17, 2024 | 486.42 | 487.23 | 477.17 | 481.26 | 1,266,157 | -8.17(-1.67%) |
Sep 16, 2024 | 490.00 | 490.15 | 483.95 | 489.43 | 695,534 | +4.06(+0.84%) |
Sep 13, 2024 | 480.00 | 486.06 | 478.75 | 485.37 | 700,871 | +6.72(+1.40%) |
Sep 12, 2024 | 474.74 | 479.51 | 468.46 | 478.65 | 738,301 | +3.91(+0.82%) |
Sep 11, 2024 | 469.07 | 476.11 | 460.69 | 474.74 | 947,551 | +3.96(+0.84%) |
Sep 10, 2024 | 471.53 | 473.11 | 466.03 | 470.78 | 720,076 | -0.33(-0.07%) |
Sep 09, 2024 | 472.23 | 473.68 | 468.96 | 471.11 | 775,634 | +3.11(+0.66%) |
Sep 06, 2024 | 467.92 | 471.89 | 463.04 | 468.00 | 1,090,357 | -0.57(-0.12%) |
Sep 05, 2024 | 477.73 | 477.73 | 463.41 | 468.57 | 832,553 | -10.00(-2.09%) |
Sep 04, 2024 | 476.82 | 480.14 | 472.83 | 478.57 | 872,221 | +2.87(+0.60%) |
Sep 03, 2024 | 492.65 | 493.00 | 474.58 | 475.70 | 1,783,062 | -20.19(-4.07%) |
Aug 30, 2024 | 495.67 | 500.25 | 492.29 | 495.89 | 1,809,683 | +2.54(+0.51%) |
Aug 29, 2024 | 491.19 | 497.50 | 487.93 | 493.35 | 706,710 | +3.62(+0.74%) |
Aug 28, 2024 | 481.89 | 493.94 | 480.05 | 489.73 | 942,292 | +9.43(+1.96%) |
Aug 27, 2024 | 482.76 | 483.45 | 476.38 | 480.30 | 1,062,176 | -2.34(-0.48%) |
Aug 26, 2024 | 481.98 | 485.00 | 481.46 | 482.64 | 877,656 | +1.40(+0.29%) |
Aug 23, 2024 | 482.39 | 486.77 | 481.19 | 481.24 | 999,699 | +1.35(+0.28%) |
Aug 22, 2024 | 486.47 | 488.44 | 479.71 | 479.89 | 1,112,363 | -6.22(-1.28%) |
Aug 21, 2024 | 489.27 | 491.88 | 485.97 | 486.11 | 810,043 | -1.26(-0.26%) |
Aug 20, 2024 | 488.72 | 491.12 | 483.53 | 487.37 | 921,816 | -0.68(-0.14%) |
Aug 19, 2024 | 477.01 | 488.39 | 476.00 | 488.05 | 895,900 | +10.68(+2.24%) |
Aug 16, 2024 | 474.03 | 477.67 | 469.91 | 477.37 | 1,181,338 | +5.37(+1.14%) |
Aug 15, 2024 | 471.44 | 475.29 | 468.66 | 472.00 | 1,307,130 | +0.56(+0.12%) |
Aug 14, 2024 | 464.55 | 471.96 | 463.51 | 471.44 | 1,068,217 | +3.85(+0.82%) |
Aug 13, 2024 | 463.49 | 469.27 | 458.04 | 467.59 | 1,141,529 | +3.08(+0.66%) |
Aug 12, 2024 | 466.96 | 467.55 | 462.28 | 464.51 | 828,403 | -3.94(-0.84%) |
Aug 09, 2024 | 465.05 | 469.43 | 462.13 | 468.45 | 791,683 | +2.49(+0.53%) |
Aug 08, 2024 | 466.29 | 472.66 | 463.82 | 465.96 | 1,545,044 | +0.07(+0.02%) |
Aug 07, 2024 | 476.75 | 477.90 | 465.45 | 465.89 | 1,650,159 | -8.40(-1.77%) |
Aug 06, 2024 | 474.01 | 481.70 | 472.80 | 474.29 | 1,626,126 | -2.62(-0.55%) |
Aug 05, 2024 | 469.56 | 483.81 | 463.38 | 476.91 | 2,231,343 | -17.55(-3.55%) |
Aug 02, 2024 | 491.50 | 508.65 | 491.00 | 494.46 | 1,556,544 | -11.32(-2.24%) |