Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 607.63 | 608.50 | 598.22 | 600.49 | 227,332 | -10.31(-1.69%) |
Oct 29, 2024 | 610.59 | 610.96 | 602.11 | 610.80 | 215,520 | -1.84(-0.30%) |
Oct 28, 2024 | 614.73 | 623.38 | 609.27 | 612.64 | 219,915 | +3.46(+0.57%) |
Oct 25, 2024 | 622.00 | 622.00 | 604.41 | 609.18 | 224,951 | -11.48(-1.85%) |
Oct 24, 2024 | 613.97 | 625.67 | 603.86 | 620.66 | 393,442 | +10.92(+1.79%) |
Oct 23, 2024 | 595.50 | 627.46 | 584.26 | 609.74 | 817,528 | +15.37(+2.59%) |
Oct 22, 2024 | 597.82 | 600.67 | 592.43 | 594.37 | 291,180 | -8.64(-1.43%) |
Oct 21, 2024 | 603.72 | 607.15 | 599.57 | 603.01 | 202,493 | -0.04(-0.01%) |
Oct 18, 2024 | 605.59 | 606.13 | 601.63 | 603.05 | 158,465 | -0.50(-0.08%) |
Oct 17, 2024 | 604.92 | 606.33 | 599.08 | 603.55 | 183,451 | +3.01(+0.50%) |
Oct 16, 2024 | 595.50 | 602.14 | 594.41 | 600.54 | 208,197 | +5.44(+0.91%) |
Oct 15, 2024 | 600.57 | 602.68 | 592.78 | 595.10 | 281,496 | -11.54(-1.90%) |
Oct 14, 2024 | 606.08 | 609.58 | 603.78 | 606.64 | 136,257 | +2.60(+0.43%) |
Oct 11, 2024 | 596.47 | 607.21 | 596.47 | 604.04 | 193,716 | +8.13(+1.36%) |
Oct 10, 2024 | 607.82 | 607.82 | 593.27 | 595.91 | 279,315 | -18.89(-3.07%) |
Oct 09, 2024 | 612.72 | 617.22 | 608.40 | 614.80 | 161,975 | +6.88(+1.13%) |
Oct 08, 2024 | 600.80 | 610.30 | 596.90 | 607.92 | 200,870 | +13.98(+2.35%) |
Oct 07, 2024 | 586.99 | 594.57 | 583.30 | 593.94 | 223,524 | -0.11(-0.02%) |
Oct 04, 2024 | 594.84 | 594.84 | 583.57 | 594.05 | 257,054 | +4.69(+0.80%) |
Oct 03, 2024 | 590.50 | 594.56 | 585.37 | 589.36 | 297,134 | -2.73(-0.46%) |
Oct 02, 2024 | 591.13 | 598.40 | 589.36 | 592.09 | 269,812 | -4.54(-0.76%) |
Oct 01, 2024 | 603.06 | 603.28 | 591.21 | 596.63 | 296,862 | -7.66(-1.27%) |
Sep 30, 2024 | 603.89 | 605.98 | 594.65 | 604.29 | 247,410 | +0.57(+0.09%) |
Sep 27, 2024 | 607.88 | 613.57 | 601.11 | 603.72 | 234,299 | -10.90(-1.77%) |
Sep 26, 2024 | 621.21 | 621.44 | 613.12 | 614.62 | 139,986 | -2.99(-0.48%) |
Sep 25, 2024 | 621.21 | 621.21 | 614.00 | 617.60 | 133,213 | -2.05(-0.33%) |
Sep 24, 2024 | 618.53 | 619.68 | 611.63 | 619.65 | 227,944 | +3.04(+0.49%) |
Sep 23, 2024 | 614.69 | 619.70 | 611.89 | 616.61 | 176,538 | +5.23(+0.86%) |
Sep 20, 2024 | 611.83 | 617.92 | 609.26 | 611.38 | 443,942 | -3.92(-0.64%) |
Sep 19, 2024 | 621.02 | 625.90 | 608.42 | 615.30 | 208,158 | +14.03(+2.33%) |
Sep 18, 2024 | 611.21 | 618.10 | 601.26 | 601.26 | 218,038 | -6.16(-1.01%) |
Sep 17, 2024 | 604.65 | 614.12 | 601.43 | 607.42 | 168,766 | +5.07(+0.84%) |
Sep 16, 2024 | 591.82 | 605.01 | 588.47 | 602.35 | 288,207 | +12.25(+2.08%) |
Sep 13, 2024 | 585.89 | 590.16 | 578.82 | 590.11 | 278,726 | +14.33(+2.49%) |
Sep 12, 2024 | 568.03 | 576.43 | 563.04 | 575.77 | 148,517 | +9.68(+1.71%) |
Sep 11, 2024 | 556.94 | 567.16 | 543.64 | 566.09 | 182,336 | +8.98(+1.61%) |
Sep 10, 2024 | 559.20 | 561.29 | 553.39 | 557.11 | 194,929 | +3.09(+0.56%) |
Sep 09, 2024 | 558.15 | 561.31 | 548.19 | 554.01 | 262,160 | +0.48(+0.09%) |
Sep 06, 2024 | 558.69 | 566.04 | 548.13 | 553.54 | 220,597 | -1.62(-0.29%) |
Sep 05, 2024 | 552.89 | 555.77 | 541.04 | 555.15 | 350,155 | +0.40(+0.07%) |
Sep 04, 2024 | 557.77 | 558.97 | 551.95 | 554.75 | 191,853 | -6.13(-1.09%) |
Sep 03, 2024 | 587.90 | 588.77 | 556.18 | 560.88 | 236,263 | -28.19(-4.78%) |
Aug 30, 2024 | 578.71 | 590.17 | 575.87 | 589.07 | 262,565 | +15.28(+2.66%) |
Aug 29, 2024 | 577.60 | 585.13 | 569.07 | 573.79 | 145,369 | -0.68(-0.12%) |
Aug 28, 2024 | 576.97 | 583.78 | 572.80 | 574.47 | 189,371 | -2.60(-0.45%) |
Aug 27, 2024 | 570.13 | 583.36 | 566.13 | 577.06 | 131,781 | -0.59(-0.10%) |
Aug 26, 2024 | 585.52 | 588.64 | 577.40 | 577.65 | 153,447 | -5.34(-0.92%) |
Aug 23, 2024 | 577.97 | 588.88 | 573.33 | 582.99 | 195,533 | +10.14(+1.77%) |
Aug 22, 2024 | 581.19 | 581.19 | 567.46 | 572.85 | 192,952 | -7.13(-1.23%) |
Aug 21, 2024 | 576.90 | 582.55 | 572.77 | 579.98 | 184,007 | +8.20(+1.43%) |
Aug 20, 2024 | 576.49 | 578.79 | 570.84 | 571.77 | 162,203 | -5.27(-0.91%) |
Aug 19, 2024 | 569.77 | 581.93 | 568.78 | 577.04 | 239,846 | +8.83(+1.55%) |
Aug 16, 2024 | 582.43 | 585.21 | 567.13 | 568.21 | 260,129 | -15.68(-2.69%) |
Aug 15, 2024 | 586.22 | 592.73 | 576.60 | 583.89 | 251,857 | +7.88(+1.37%) |
Aug 14, 2024 | 575.16 | 579.97 | 571.12 | 576.00 | 199,349 | +3.60(+0.63%) |
Aug 13, 2024 | 563.92 | 573.24 | 561.27 | 572.40 | 149,035 | +14.26(+2.56%) |
Aug 12, 2024 | 561.24 | 565.99 | 553.46 | 558.14 | 125,476 | -3.52(-0.63%) |
Aug 09, 2024 | 556.18 | 564.85 | 552.10 | 561.66 | 150,405 | +5.28(+0.95%) |
Aug 08, 2024 | 548.95 | 559.82 | 543.92 | 556.38 | 220,587 | +14.16(+2.61%) |
Aug 07, 2024 | 552.46 | 560.66 | 541.15 | 542.22 | 253,892 | -1.23(-0.23%) |
Aug 06, 2024 | 535.09 | 553.96 | 529.98 | 543.45 | 173,349 | +9.36(+1.75%) |
Aug 05, 2024 | 514.02 | 539.56 | 503.45 | 534.08 | 324,368 | -2.85(-0.53%) |
Aug 02, 2024 | 548.07 | 548.07 | 527.63 | 536.94 | 275,103 | -26.85(-4.76%) |