Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 391.00 | 420.50 | 391.00 | 405.00 | 5,153 | +13.88(+3.55%) |
Sep 25, 2024 | 405.50 | 405.50 | 382.01 | 391.12 | 2,241 | -10.73(-2.67%) |
Sep 24, 2024 | 389.75 | 403.45 | 386.51 | 401.85 | 6,075 | +16.85(+4.38%) |
Sep 23, 2024 | 375.00 | 390.00 | 373.05 | 385.00 | 3,558 | +11.90(+3.19%) |
Sep 20, 2024 | 380.00 | 400.00 | 371.80 | 373.10 | 5,981 | +4.35(+1.18%) |
Sep 19, 2024 | 357.30 | 380.00 | 345.75 | 368.75 | 3,890 | +33.75(+10.07%) |
Sep 18, 2024 | 339.25 | 345.06 | 325.52 | 335.00 | 4,579 | -4.05(-1.19%) |
Sep 17, 2024 | 337.00 | 351.00 | 337.00 | 339.05 | 3,130 | +4.30(+1.28%) |
Sep 16, 2024 | 355.00 | 357.49 | 311.00 | 334.75 | 4,898 | -24.25(-6.75%) |
Sep 13, 2024 | 344.09 | 396.99 | 344.09 | 359.00 | 6,102 | +14.00(+4.06%) |
Sep 12, 2024 | 347.12 | 362.00 | 340.00 | 345.00 | 1,665 | -0.50(-0.14%) |
Sep 11, 2024 | 310.03 | 350.00 | 310.03 | 345.50 | 2,508 | +17.85(+5.45%) |
Sep 10, 2024 | 313.66 | 341.00 | 305.00 | 327.65 | 1,327 | +16.40(+5.27%) |
Sep 09, 2024 | 287.00 | 315.00 | 283.23 | 311.25 | 2,220 | +24.10(+8.39%) |
Sep 06, 2024 | 315.00 | 324.00 | 268.01 | 287.15 | 9,565 | -26.34(-8.40%) |
Sep 05, 2024 | 350.00 | 354.00 | 308.01 | 313.49 | 4,765 | -26.52(-7.80%) |
Sep 04, 2024 | 350.00 | 354.99 | 335.00 | 340.01 | 3,716 | -11.99(-3.41%) |
Sep 03, 2024 | 374.00 | 374.00 | 341.01 | 352.00 | 7,301 | -27.37(-7.21%) |
Aug 30, 2024 | 394.00 | 394.00 | 368.98 | 379.37 | 2,447 | -15.80(-4.00%) |
Aug 29, 2024 | 392.00 | 406.91 | 392.00 | 395.17 | 1,614 | +3.12(+0.80%) |
Aug 28, 2024 | 410.99 | 410.99 | 388.00 | 392.05 | 2,630 | -25.95(-6.21%) |
Aug 27, 2024 | 417.00 | 418.04 | 400.02 | 418.00 | 2,487 | +1.25(+0.30%) |
Aug 26, 2024 | 430.01 | 435.00 | 412.01 | 416.75 | 5,026 | -1.01(-0.24%) |
Aug 23, 2024 | 408.50 | 429.00 | 405.01 | 417.76 | 3,114 | +12.27(+3.03%) |
Aug 22, 2024 | 414.00 | 414.00 | 404.00 | 405.49 | 2,199 | -8.51(-2.06%) |
Aug 21, 2024 | 404.00 | 414.00 | 401.00 | 414.00 | 1,244 | +10.00(+2.48%) |
Aug 20, 2024 | 400.00 | 405.50 | 395.00 | 404.00 | 1,335 | +6.00(+1.51%) |
Aug 19, 2024 | 406.50 | 408.60 | 386.05 | 398.00 | 1,760 | -5.00(-1.24%) |
Aug 16, 2024 | 392.27 | 408.99 | 388.86 | 403.00 | 2,667 | +13.00(+3.33%) |
Aug 15, 2024 | 405.50 | 421.00 | 380.02 | 390.00 | 3,792 | -22.00(-5.34%) |
Aug 14, 2024 | 414.00 | 429.00 | 406.00 | 412.00 | 1,315 | -6.00(-1.44%) |
Aug 13, 2024 | 410.00 | 429.99 | 410.00 | 418.00 | 1,877 | +13.03(+3.22%) |
Aug 12, 2024 | 428.50 | 439.00 | 401.01 | 404.97 | 4,189 | -23.99(-5.59%) |
Aug 09, 2024 | 440.02 | 445.00 | 419.01 | 428.96 | 2,759 | -11.05(-2.51%) |
Aug 08, 2024 | 444.05 | 467.00 | 429.00 | 440.01 | 8,601 | +11.01(+2.57%) |
Aug 07, 2024 | 459.00 | 464.00 | 415.50 | 429.00 | 5,719 | -16.00(-3.60%) |
Aug 06, 2024 | 412.01 | 447.03 | 409.00 | 445.00 | 5,017 | +45.01(+11.25%) |
Aug 05, 2024 | 360.01 | 416.99 | 300.00 | 399.99 | 15,532 | -27.01(-6.33%) |
Aug 02, 2024 | 475.00 | 488.99 | 420.79 | 427.00 | 10,971 | -42.48(-9.05%) |
Aug 01, 2024 | 495.00 | 495.00 | 463.00 | 469.48 | 5,701 | -20.52(-4.19%) |
Jul 31, 2024 | 489.99 | 504.99 | 475.01 | 490.00 | 4,149 | +16.00(+3.38%) |
Jul 30, 2024 | 491.00 | 504.99 | 465.59 | 474.00 | 6,831 | -33.53(-6.61%) |
Jul 29, 2024 | 514.00 | 517.99 | 486.99 | 507.53 | 5,960 | +8.03(+1.61%) |
Jul 26, 2024 | 464.99 | 499.95 | 463.25 | 499.50 | 4,407 | +44.50(+9.78%) |
Jul 25, 2024 | 492.00 | 494.99 | 438.00 | 455.00 | 7,580 | -38.25(-7.75%) |
Jul 24, 2024 | 507.99 | 518.01 | 491.00 | 493.25 | 5,938 | -13.75(-2.71%) |
Jul 23, 2024 | 519.99 | 519.99 | 501.25 | 507.00 | 4,775 | -17.49(-3.33%) |
Jul 22, 2024 | 505.03 | 525.05 | 483.03 | 524.49 | 5,354 | +29.49(+5.96%) |
Jul 19, 2024 | 499.50 | 531.70 | 474.99 | 495.00 | 3,515 | +12.90(+2.68%) |
Jul 18, 2024 | 511.01 | 524.01 | 482.10 | 482.10 | 4,222 | -27.90(-5.47%) |
Jul 17, 2024 | 531.75 | 544.75 | 482.75 | 510.00 | 5,968 | -16.57(-3.15%) |
Jul 16, 2024 | 499.95 | 547.29 | 499.93 | 526.57 | 6,798 | +26.71(+5.34%) |
Jul 15, 2024 | 487.01 | 500.00 | 484.00 | 499.86 | 7,867 | +29.86(+6.35%) |
Jul 12, 2024 | 460.00 | 474.00 | 454.00 | 470.00 | 2,731 | +17.00(+3.75%) |
Jul 11, 2024 | 468.00 | 484.09 | 448.50 | 453.00 | 7,079 | -7.72(-1.68%) |
Jul 10, 2024 | 450.09 | 464.72 | 446.00 | 460.72 | 4,653 | +13.80(+3.09%) |
Jul 09, 2024 | 416.05 | 454.99 | 416.05 | 446.92 | 6,368 | +30.40(+7.30%) |
Jul 08, 2024 | 426.01 | 428.70 | 410.00 | 416.52 | 2,075 | -8.48(-2.00%) |
Jul 05, 2024 | 398.00 | 427.80 | 382.00 | 425.00 | 8,328 | +9.00(+2.16%) |
Jul 03, 2024 | 431.16 | 432.00 | 407.01 | 416.00 | 2,941 | -15.16(-3.52%) |
Jul 02, 2024 | 421.52 | 437.00 | 421.52 | 431.16 | 2,470 | +9.64(+2.29%) |