Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 504.43 | 506.86 | 496.87 | 505.62 | 124,839 | +1.06(+0.21%) |
Sep 30, 2024 | 500.00 | 504.59 | 500.00 | 504.56 | 100,615 | +4.60(+0.92%) |
Sep 27, 2024 | 498.76 | 502.55 | 497.89 | 499.96 | 155,050 | +1.64(+0.33%) |
Sep 26, 2024 | 493.80 | 499.22 | 490.66 | 498.32 | 89,721 | +4.95(+1.00%) |
Sep 25, 2024 | 495.47 | 495.61 | 490.99 | 493.37 | 92,744 | +0.32(+0.06%) |
Sep 24, 2024 | 492.60 | 494.11 | 488.37 | 493.05 | 99,336 | +1.60(+0.33%) |
Sep 23, 2024 | 492.00 | 492.81 | 486.85 | 491.45 | 127,903 | +0.27(+0.05%) |
Sep 20, 2024 | 488.66 | 491.53 | 484.52 | 491.18 | 209,517 | +1.57(+0.32%) |
Sep 19, 2024 | 486.37 | 490.70 | 485.43 | 489.61 | 64,186 | +6.22(+1.29%) |
Sep 18, 2024 | 483.13 | 488.19 | 480.56 | 483.39 | 91,039 | -1.61(-0.33%) |
Sep 17, 2024 | 490.61 | 490.61 | 481.93 | 485.00 | 118,716 | -5.37(-1.10%) |
Sep 16, 2024 | 479.88 | 498.00 | 479.88 | 490.37 | 113,923 | +14.13(+2.97%) |
Sep 13, 2024 | 472.56 | 480.75 | 472.53 | 476.24 | 45,320 | +4.66(+0.99%) |
Sep 12, 2024 | 469.01 | 473.09 | 467.23 | 471.58 | 82,686 | +2.30(+0.49%) |
Sep 11, 2024 | 468.78 | 469.64 | 456.98 | 469.28 | 57,923 | -1.03(-0.22%) |
Sep 10, 2024 | 470.43 | 473.65 | 467.87 | 470.31 | 59,920 | +0.23(+0.05%) |
Sep 09, 2024 | 467.46 | 471.68 | 466.25 | 470.08 | 78,405 | +3.35(+0.72%) |
Sep 06, 2024 | 479.76 | 479.78 | 464.26 | 466.73 | 76,551 | -12.44(-2.60%) |
Sep 05, 2024 | 479.00 | 479.20 | 473.00 | 479.17 | 62,141 | +0.87(+0.18%) |
Sep 04, 2024 | 478.35 | 480.09 | 475.24 | 478.30 | 49,218 | -0.05(-0.01%) |
Sep 03, 2024 | 487.56 | 489.18 | 476.36 | 478.35 | 62,769 | -9.77(-2.00%) |
Aug 30, 2024 | 483.61 | 488.70 | 479.67 | 488.12 | 61,753 | +7.46(+1.55%) |
Aug 29, 2024 | 480.52 | 484.44 | 477.18 | 480.66 | 66,634 | +1.99(+0.42%) |
Aug 28, 2024 | 477.68 | 481.99 | 476.37 | 478.67 | 58,082 | +2.06(+0.43%) |
Aug 27, 2024 | 473.51 | 477.34 | 468.67 | 476.61 | 71,454 | +5.59(+1.19%) |
Aug 26, 2024 | 476.28 | 482.16 | 471.02 | 471.02 | 50,485 | -3.98(-0.84%) |
Aug 23, 2024 | 471.47 | 475.48 | 470.30 | 475.00 | 84,397 | +6.43(+1.37%) |
Aug 22, 2024 | 471.00 | 473.25 | 467.21 | 468.57 | 64,362 | -3.16(-0.67%) |
Aug 21, 2024 | 467.63 | 472.21 | 465.64 | 471.73 | 69,985 | +5.30(+1.14%) |
Aug 20, 2024 | 467.08 | 467.35 | 463.72 | 466.43 | 51,974 | -0.19(-0.04%) |
Aug 19, 2024 | 464.56 | 466.93 | 461.81 | 466.62 | 62,027 | +1.33(+0.29%) |
Aug 16, 2024 | 465.00 | 467.82 | 464.00 | 465.29 | 62,545 | +1.29(+0.28%) |
Aug 15, 2024 | 464.71 | 467.01 | 462.85 | 464.00 | 64,467 | +2.14(+0.46%) |
Aug 14, 2024 | 460.53 | 462.87 | 457.64 | 461.86 | 63,270 | +0.58(+0.13%) |
Aug 13, 2024 | 462.97 | 470.01 | 459.65 | 461.28 | 91,325 | -2.20(-0.47%) |
Aug 12, 2024 | 463.91 | 466.02 | 461.89 | 463.48 | 69,388 | +1.10(+0.24%) |
Aug 09, 2024 | 461.44 | 463.39 | 457.40 | 462.38 | 100,964 | +1.72(+0.37%) |
Aug 08, 2024 | 451.58 | 467.88 | 448.38 | 460.66 | 194,020 | +13.64(+3.05%) |
Aug 07, 2024 | 450.81 | 453.29 | 439.53 | 447.02 | 242,580 | +0.29(+0.06%) |
Aug 06, 2024 | 445.33 | 453.71 | 445.32 | 446.73 | 136,845 | +3.30(+0.74%) |
Aug 05, 2024 | 443.55 | 448.06 | 435.86 | 443.43 | 143,605 | -17.69(-3.84%) |
Aug 02, 2024 | 458.92 | 461.80 | 451.50 | 461.12 | 123,389 | -2.79(-0.60%) |