Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 551.32 | 560.20 | 551.04 | 557.30 | 20,122 | +7.14(+1.30%) |
Sep 25, 2024 | 558.04 | 559.80 | 548.68 | 550.16 | 25,539 | -5.87(-1.06%) |
Sep 24, 2024 | 552.90 | 562.10 | 552.90 | 556.03 | 29,308 | +2.57(+0.46%) |
Sep 23, 2024 | 542.10 | 554.41 | 542.10 | 553.46 | 50,680 | +13.34(+2.47%) |
Sep 20, 2024 | 545.13 | 548.53 | 539.57 | 540.12 | 239,669 | -13.86(-2.50%) |
Sep 19, 2024 | 553.83 | 559.87 | 550.51 | 553.98 | 26,548 | +5.94(+1.08%) |
Sep 18, 2024 | 555.29 | 558.29 | 547.55 | 548.04 | 25,223 | -6.46(-1.17%) |
Sep 17, 2024 | 560.48 | 563.62 | 554.50 | 554.50 | 25,749 | -6.10(-1.09%) |
Sep 16, 2024 | 559.98 | 565.46 | 557.04 | 560.60 | 21,971 | +3.39(+0.61%) |
Sep 13, 2024 | 558.33 | 559.90 | 551.60 | 557.21 | 32,147 | +4.43(+0.80%) |
Sep 12, 2024 | 555.44 | 558.92 | 548.59 | 552.78 | 24,036 | -5.42(-0.97%) |
Sep 11, 2024 | 563.44 | 565.85 | 554.43 | 558.20 | 42,311 | -10.27(-1.81%) |
Sep 10, 2024 | 580.94 | 580.94 | 563.44 | 568.47 | 38,755 | -9.92(-1.72%) |
Sep 09, 2024 | 539.67 | 596.88 | 539.67 | 578.39 | 65,454 | +43.18(+8.07%) |
Sep 06, 2024 | 540.06 | 540.06 | 533.52 | 535.21 | 14,090 | -5.00(-0.93%) |
Sep 05, 2024 | 545.43 | 545.43 | 539.52 | 540.21 | 19,595 | -10.63(-1.93%) |
Sep 04, 2024 | 551.98 | 553.92 | 545.40 | 550.84 | 18,250 | -5.12(-0.92%) |
Sep 03, 2024 | 570.24 | 570.24 | 554.18 | 555.96 | 28,676 | -17.81(-3.10%) |
Aug 30, 2024 | 570.48 | 573.97 | 565.85 | 573.77 | 27,409 | +5.60(+0.99%) |
Aug 29, 2024 | 562.44 | 570.45 | 556.57 | 568.17 | 29,669 | +10.53(+1.89%) |
Aug 28, 2024 | 556.41 | 562.80 | 556.41 | 557.64 | 17,361 | +2.84(+0.51%) |
Aug 27, 2024 | 555.70 | 558.40 | 554.61 | 554.80 | 13,583 | -2.22(-0.40%) |
Aug 26, 2024 | 562.73 | 562.73 | 555.37 | 557.02 | 18,451 | -6.01(-1.07%) |
Aug 23, 2024 | 560.70 | 565.48 | 560.70 | 563.03 | 15,060 | +5.40(+0.97%) |
Aug 22, 2024 | 561.48 | 561.87 | 556.13 | 557.63 | 13,609 | -0.73(-0.13%) |
Aug 21, 2024 | 552.49 | 559.23 | 552.49 | 558.36 | 12,314 | +6.51(+1.18%) |
Aug 20, 2024 | 550.80 | 554.68 | 550.80 | 551.85 | 16,383 | +1.72(+0.31%) |
Aug 19, 2024 | 550.26 | 550.37 | 548.30 | 550.13 | 9,360 | +1.01(+0.18%) |
Aug 16, 2024 | 546.58 | 550.12 | 545.12 | 549.12 | 24,026 | -0.51(-0.09%) |
Aug 15, 2024 | 549.99 | 561.27 | 547.46 | 549.63 | 17,227 | +6.24(+1.15%) |
Aug 14, 2024 | 544.37 | 548.74 | 540.97 | 543.39 | 16,591 | -4.53(-0.83%) |
Aug 13, 2024 | 543.89 | 548.44 | 541.31 | 547.92 | 20,355 | +4.13(+0.76%) |
Aug 12, 2024 | 545.12 | 549.12 | 540.95 | 543.79 | 40,747 | -2.20(-0.40%) |
Aug 09, 2024 | 545.47 | 547.28 | 542.38 | 545.99 | 18,860 | -0.21(-0.04%) |
Aug 08, 2024 | 545.41 | 547.72 | 539.36 | 546.20 | 19,027 | +6.25(+1.16%) |
Aug 07, 2024 | 546.53 | 551.42 | 539.79 | 539.95 | 24,425 | -2.78(-0.51%) |
Aug 06, 2024 | 533.34 | 546.79 | 533.34 | 542.73 | 30,922 | +9.01(+1.69%) |
Aug 05, 2024 | 536.01 | 539.95 | 529.94 | 533.72 | 23,784 | -17.19(-3.12%) |
Aug 02, 2024 | 551.42 | 552.26 | 543.98 | 550.91 | 22,706 | -10.24(-1.82%) |
Aug 01, 2024 | 564.02 | 564.02 | 549.69 | 561.15 | 29,186 | +0.28(+0.05%) |
Jul 31, 2024 | 565.87 | 575.23 | 560.76 | 560.87 | 46,392 | -5.29(-0.93%) |
Jul 30, 2024 | 555.68 | 570.63 | 551.16 | 566.16 | 29,100 | +9.03(+1.62%) |
Jul 29, 2024 | 555.73 | 561.75 | 554.28 | 557.13 | 24,064 | -4.74(-0.84%) |
Jul 26, 2024 | 555.34 | 566.98 | 555.34 | 561.87 | 29,147 | +9.31(+1.68%) |
Jul 25, 2024 | 546.46 | 558.75 | 546.46 | 552.56 | 43,458 | +9.14(+1.68%) |
Jul 24, 2024 | 546.05 | 547.86 | 542.37 | 543.42 | 30,585 | -6.27(-1.14%) |
Jul 23, 2024 | 542.44 | 550.89 | 542.44 | 549.69 | 19,382 | +2.63(+0.48%) |
Jul 22, 2024 | 535.40 | 547.76 | 521.64 | 547.06 | 25,131 | +7.75(+1.44%) |
Jul 19, 2024 | 545.06 | 545.06 | 535.73 | 539.31 | 16,242 | -8.33(-1.52%) |
Jul 18, 2024 | 547.11 | 550.91 | 545.74 | 547.64 | 13,740 | +0.32(+0.06%) |
Jul 17, 2024 | 553.96 | 553.96 | 544.73 | 547.32 | 20,689 | -7.30(-1.32%) |
Jul 16, 2024 | 533.33 | 558.87 | 533.33 | 554.62 | 37,799 | +21.86(+4.10%) |
Jul 15, 2024 | 537.53 | 541.00 | 532.76 | 532.76 | 19,283 | -3.58(-0.67%) |
Jul 12, 2024 | 533.00 | 538.10 | 529.57 | 536.34 | 32,791 | +7.59(+1.44%) |
Jul 11, 2024 | 519.11 | 530.41 | 519.11 | 528.75 | 27,921 | +14.75(+2.87%) |
Jul 10, 2024 | 510.99 | 515.55 | 509.17 | 514.00 | 23,308 | +6.88(+1.36%) |
Jul 09, 2024 | 508.82 | 509.20 | 506.74 | 507.12 | 20,330 | -3.08(-0.60%) |
Jul 08, 2024 | 513.81 | 514.32 | 509.70 | 510.20 | 30,456 | +1.12(+0.22%) |
Jul 05, 2024 | 507.70 | 510.03 | 504.47 | 509.08 | 37,850 | -10.92(-2.10%) |
Jul 03, 2024 | 525.73 | 525.73 | 519.54 | 520.00 | 24,911 | -3.50(-0.67%) |
Jul 02, 2024 | 523.60 | 524.65 | 519.52 | 523.50 | 30,298 | +2.94(+0.56%) |