Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 524.00 | 536.00 | 521.01 | 536.00 | 1,047 | +13.36(+2.56%) |
Oct 17, 2024 | 515.00 | 522.64 | 515.00 | 522.64 | 14 | +3.72(+0.72%) |
Oct 16, 2024 | 524.46 | 526.72 | 518.92 | 518.92 | 1,066 | -5.10(-0.97%) |
Oct 15, 2024 | 535.00 | 548.05 | 524.03 | 524.03 | 40 | -3.33(-0.63%) |
Oct 14, 2024 | 512.86 | 527.36 | 512.86 | 527.36 | 49 | +1.36(+0.26%) |
Oct 11, 2024 | 511.55 | 532.05 | 511.55 | 526.00 | 183 | -9.89(-1.85%) |
Oct 10, 2024 | 520.00 | 552.12 | 520.00 | 535.89 | 163 | -18.96(-3.42%) |
Oct 09, 2024 | 537.23 | 554.85 | 537.23 | 554.85 | 60 | -15.15(-2.66%) |
Oct 04, 2024 | 550.85 | 570.00 | 3 | +0.00(+0.00%) | ||
Oct 03, 2024 | 562.45 | 570.00 | 562.45 | 570.00 | 83 | +7.74(+1.38%) |
Oct 01, 2024 | 562.26 | 20 | +17.26(+3.17%) | |||
Sep 30, 2024 | 533.65 | 545.00 | 531.66 | 545.00 | 63 | +17.25(+3.27%) |
Sep 27, 2024 | 527.75 | 527.75 | 527.75 | 527.75 | 100 | -10.25(-1.91%) |
Sep 26, 2024 | 540.35 | 540.35 | 538.00 | 538.00 | 45 | -2.00(-0.37%) |
Sep 25, 2024 | 558.52 | 558.52 | 540.00 | 540.00 | 6 | +0.35(+0.06%) |
Sep 24, 2024 | 539.65 | 539.65 | 539.65 | 539.65 | 1 | +2.02(+0.38%) |
Sep 23, 2024 | 530.94 | 547.44 | 530.94 | 537.63 | 20 | +2.03(+0.38%) |
Sep 20, 2024 | 549.81 | 554.50 | 535.60 | 535.60 | 100 | -28.40(-5.04%) |
Sep 19, 2024 | 564.00 | 564.00 | 537.48 | 564.00 | 9 | +31.70(+5.96%) |
Sep 18, 2024 | 541.81 | 545.00 | 532.30 | 532.30 | 46 | -21.82(-3.94%) |
Sep 17, 2024 | 550.00 | 555.00 | 531.15 | 554.12 | 247 | -26.88(-4.63%) |
Sep 16, 2024 | 575.00 | 581.00 | 575.00 | 581.00 | 50 | +6.00(+1.04%) |
Sep 13, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 100 | +19.54(+3.52%) |
Sep 12, 2024 | 555.46 | 555.46 | 555.46 | 555.46 | 8 | -3.26(-0.58%) |
Sep 11, 2024 | 558.72 | 558.72 | 552.36 | 558.72 | 13 | -8.43(-1.49%) |
Sep 10, 2024 | 560.70 | 567.15 | 560.70 | 567.15 | 140 | -1.85(-0.33%) |
Sep 09, 2024 | 560.00 | 569.00 | 560.00 | 569.00 | 14 | +8.59(+1.53%) |
Sep 06, 2024 | 574.27 | 574.27 | 560.00 | 560.41 | 100 | -0.09(-0.02%) |
Sep 05, 2024 | 579.95 | 579.95 | 560.50 | 560.50 | 55 | -28.50(-4.84%) |
Sep 03, 2024 | 589.00 | 0 | -11.27(-1.88%) | |||
Aug 30, 2024 | 600.00 | 607.00 | 600.00 | 600.27 | 100 | +8.88(+1.50%) |
Aug 29, 2024 | 609.21 | 621.35 | 591.40 | 591.40 | 27 | +1.95(+0.33%) |
Aug 28, 2024 | 599.00 | 604.72 | 589.45 | 589.45 | 157 | -1.15(-0.19%) |
Aug 27, 2024 | 599.00 | 599.00 | 585.50 | 590.60 | 3,467 | +0.35(+0.06%) |
Aug 26, 2024 | 596.50 | 596.60 | 590.25 | 590.25 | 56 | -8.40(-1.40%) |
Aug 23, 2024 | 598.65 | 598.65 | 598.65 | 598.65 | 100 | -0.35(-0.06%) |
Aug 22, 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 2 | -0.50(-0.08%) |
Aug 21, 2024 | 582.40 | 599.95 | 582.40 | 599.50 | 134 | +9.45(+1.60%) |
Aug 20, 2024 | 597.01 | 600.00 | 580.10 | 590.05 | 197 | -25.95(-4.21%) |
Aug 19, 2024 | 619.40 | 619.40 | 609.71 | 616.00 | 34 | -17.00(-2.69%) |
Aug 16, 2024 | 617.00 | 633.00 | 616.27 | 633.00 | 100 | +16.00(+2.59%) |
Aug 15, 2024 | 618.26 | 632.45 | 601.55 | 617.00 | 126 | +3.29(+0.54%) |
Aug 14, 2024 | 617.10 | 619.98 | 610.00 | 613.71 | 99 | +15.71(+2.63%) |
Aug 13, 2024 | 604.85 | 605.00 | 582.34 | 598.00 | 690 | +1.74(+0.29%) |
Aug 12, 2024 | 600.00 | 612.14 | 592.00 | 596.26 | 286 | +6.36(+1.08%) |
Aug 09, 2024 | 574.10 | 592.00 | 574.10 | 589.90 | 100 | +37.90(+6.87%) |
Aug 08, 2024 | 544.63 | 559.53 | 543.53 | 552.00 | 110 | +14.77(+2.75%) |
Aug 07, 2024 | 545.50 | 545.50 | 529.60 | 537.23 | 161 | -8.77(-1.61%) |
Aug 06, 2024 | 540.00 | 546.18 | 536.02 | 546.00 | 90 | +19.90(+3.78%) |
Aug 05, 2024 | 496.48 | 535.00 | 496.04 | 526.10 | 322 | +6.10(+1.17%) |
Aug 02, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 100 | -6.30(-1.20%) |