Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 476.95 | 478.90 | 446.03 | 467.55 | 2,784 | +10.06(+2.20%) |
Oct 03, 2024 | 459.37 | 459.37 | 452.78 | 457.49 | 1,902 | -9.83(-2.10%) |
Oct 02, 2024 | 460.02 | 470.05 | 450.00 | 467.32 | 3,917 | +16.59(+3.68%) |
Oct 01, 2024 | 454.00 | 454.04 | 445.90 | 450.73 | 3,629 | +6.57(+1.48%) |
Sep 30, 2024 | 435.10 | 456.80 | 435.10 | 444.16 | 4,838 | +9.11(+2.09%) |
Sep 27, 2024 | 433.00 | 457.95 | 431.21 | 435.05 | 3,573 | -19.10(-4.21%) |
Sep 26, 2024 | 440.00 | 455.42 | 440.00 | 454.15 | 3,701 | +11.80(+2.67%) |
Sep 25, 2024 | 440.00 | 446.09 | 423.88 | 442.35 | 3,705 | +10.12(+2.34%) |
Sep 24, 2024 | 412.72 | 433.45 | 412.72 | 432.23 | 5,855 | -1.01(-0.23%) |
Sep 23, 2024 | 414.66 | 447.01 | 414.66 | 433.24 | 5,584 | +1.75(+0.41%) |
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%) |