Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 568.80 | 572.19 | 566.60 | 568.33 | 543,762 | +4.68(+0.83%) |
Sep 25, 2024 | 570.00 | 570.15 | 562.71 | 563.65 | 497,903 | -5.65(-0.99%) |
Sep 24, 2024 | 570.42 | 572.22 | 568.31 | 569.30 | 575,586 | -0.15(-0.03%) |
Sep 23, 2024 | 568.95 | 570.49 | 566.39 | 569.45 | 1,208,088 | +2.93(+0.52%) |
Sep 20, 2024 | 568.81 | 568.81 | 563.99 | 566.52 | 1,056,017 | -5.54(-0.97%) |
Sep 19, 2024 | 573.24 | 573.24 | 567.07 | 572.06 | 743,382 | +9.62(+1.71%) |
Sep 18, 2024 | 562.35 | 571.69 | 560.56 | 562.44 | 966,139 | +0.29(+0.05%) |
Sep 17, 2024 | 562.20 | 565.72 | 559.76 | 562.15 | 503,283 | +2.91(+0.52%) |
Sep 16, 2024 | 556.45 | 559.72 | 555.52 | 559.24 | 1,043,248 | +3.81(+0.69%) |
Sep 13, 2024 | 550.36 | 555.95 | 549.70 | 555.43 | 680,044 | +9.52(+1.74%) |
Sep 12, 2024 | 542.56 | 546.97 | 539.21 | 545.91 | 422,147 | +4.65(+0.86%) |
Sep 11, 2024 | 538.06 | 541.87 | 529.37 | 541.26 | 530,436 | +2.08(+0.39%) |
Sep 10, 2024 | 541.19 | 541.19 | 534.90 | 539.18 | 479,066 | -1.18(-0.22%) |
Sep 09, 2024 | 539.29 | 543.75 | 538.49 | 540.36 | 565,665 | +2.41(+0.45%) |
Sep 06, 2024 | 546.26 | 548.75 | 536.94 | 537.95 | 970,495 | -7.30(-1.34%) |
Sep 05, 2024 | 549.46 | 550.07 | 543.56 | 545.25 | 684,480 | -3.74(-0.68%) |
Sep 04, 2024 | 549.10 | 553.00 | 547.47 | 548.99 | 530,594 | -1.65(-0.30%) |
Sep 03, 2024 | 561.10 | 563.39 | 548.88 | 550.64 | 825,427 | -14.66(-2.59%) |
Aug 30, 2024 | 562.98 | 565.50 | 558.12 | 565.30 | 636,771 | +4.11(+0.73%) |
Aug 29, 2024 | 562.34 | 565.85 | 557.80 | 561.19 | 543,556 | +1.86(+0.33%) |
Aug 28, 2024 | 560.44 | 562.15 | 556.80 | 559.33 | 521,228 | -2.87(-0.51%) |
Aug 27, 2024 | 561.27 | 563.03 | 559.79 | 562.20 | 483,767 | -2.02(-0.36%) |
Aug 26, 2024 | 569.20 | 570.09 | 563.76 | 564.22 | 390,395 | -1.95(-0.34%) |
Aug 23, 2024 | 557.90 | 567.55 | 556.85 | 566.17 | 960,765 | +12.01(+2.17%) |
Aug 22, 2024 | 557.78 | 559.64 | 553.08 | 554.16 | 379,598 | -3.28(-0.59%) |
Aug 21, 2024 | 553.63 | 557.79 | 551.90 | 557.44 | 541,877 | +6.61(+1.20%) |
Aug 20, 2024 | 555.20 | 555.62 | 549.47 | 550.83 | 332,723 | -4.71(-0.85%) |
Aug 19, 2024 | 551.40 | 555.54 | 551.26 | 555.54 | 474,116 | +5.06(+0.92%) |
Aug 16, 2024 | 548.48 | 552.59 | 547.96 | 550.48 | 299,564 | +0.33(+0.06%) |
Aug 15, 2024 | 548.30 | 551.90 | 546.38 | 550.15 | 681,842 | +10.57(+1.96%) |
Aug 14, 2024 | 541.56 | 542.52 | 537.65 | 539.58 | 389,574 | -0.56(-0.10%) |
Aug 13, 2024 | 536.27 | 540.86 | 533.71 | 540.14 | 522,566 | +7.24(+1.36%) |
Aug 12, 2024 | 537.64 | 537.79 | 531.87 | 532.90 | 384,472 | -3.21(-0.60%) |
Aug 09, 2024 | 536.92 | 537.84 | 532.61 | 536.11 | 696,321 | -0.72(-0.13%) |
Aug 08, 2024 | 530.33 | 536.94 | 527.97 | 536.83 | 664,154 | +11.49(+2.19%) |
Aug 07, 2024 | 536.28 | 538.43 | 524.74 | 525.34 | 860,680 | -3.78(-0.71%) |
Aug 06, 2024 | 524.80 | 535.81 | 520.85 | 529.12 | 1,451,917 | +5.28(+1.01%) |
Aug 05, 2024 | 513.46 | 530.58 | 511.97 | 523.84 | 1,516,611 | -13.97(-2.60%) |
Aug 02, 2024 | 541.37 | 542.23 | 532.29 | 537.81 | 2,056,930 | -15.64(-2.83%) |
Aug 01, 2024 | 566.80 | 570.15 | 549.62 | 553.45 | 1,185,574 | -12.64(-2.23%) |
Jul 31, 2024 | 566.80 | 574.12 | 562.65 | 566.09 | 1,008,176 | +3.21(+0.57%) |
Jul 30, 2024 | 562.52 | 565.22 | 559.52 | 562.88 | 731,541 | +2.37(+0.42%) |
Jul 29, 2024 | 562.77 | 564.28 | 559.00 | 560.51 | 583,774 | -1.15(-0.20%) |
Jul 26, 2024 | 557.77 | 562.84 | 556.27 | 561.66 | 842,765 | +9.48(+1.72%) |
Jul 25, 2024 | 548.64 | 560.44 | 547.87 | 552.18 | 1,052,370 | +4.61(+0.84%) |
Jul 24, 2024 | 555.62 | 559.32 | 547.33 | 547.57 | 957,165 | -10.72(-1.92%) |
Jul 23, 2024 | 555.74 | 560.26 | 554.90 | 558.29 | 805,887 | +1.01(+0.18%) |
Jul 22, 2024 | 552.95 | 557.83 | 548.14 | 557.28 | 915,848 | +6.62(+1.20%) |
Jul 19, 2024 | 553.20 | 554.40 | 548.79 | 550.66 | 716,943 | -3.72(-0.67%) |
Jul 18, 2024 | 560.40 | 566.97 | 553.06 | 554.38 | 790,966 | -6.22(-1.11%) |
Jul 17, 2024 | 564.30 | 569.99 | 560.60 | 560.60 | 800,621 | -8.32(-1.46%) |
Jul 16, 2024 | 557.82 | 569.28 | 557.40 | 568.92 | 837,349 | +13.69(+2.47%) |
Jul 15, 2024 | 554.80 | 559.05 | 552.37 | 555.23 | 745,241 | +3.01(+0.55%) |
Jul 12, 2024 | 550.13 | 554.81 | 549.49 | 552.22 | 713,072 | +5.43(+0.99%) |
Jul 11, 2024 | 540.54 | 547.71 | 539.60 | 546.79 | 1,285,911 | +12.87(+2.41%) |
Jul 10, 2024 | 529.79 | 534.09 | 529.12 | 533.92 | 582,850 | +6.39(+1.21%) |
Jul 09, 2024 | 529.97 | 531.45 | 527.35 | 527.53 | 624,052 | -3.39(-0.64%) |
Jul 08, 2024 | 531.30 | 534.84 | 529.88 | 530.92 | 748,750 | +2.10(+0.40%) |
Jul 05, 2024 | 532.38 | 532.66 | 527.35 | 528.82 | 924,418 | -4.08(-0.77%) |
Jul 03, 2024 | 532.81 | 535.57 | 531.50 | 532.90 | 670,994 | +1.15(+0.22%) |
Jul 02, 2024 | 529.92 | 531.96 | 528.97 | 531.75 | 820,466 | +2.10(+0.40%) |