Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 601.34 | 615.44 | 600.11 | 613.29 | 1,399,489 | +4.06(+0.67%) |
Oct 17, 2024 | 619.08 | 619.14 | 607.85 | 609.23 | 1,135,344 | -0.16(-0.03%) |
Oct 16, 2024 | 616.58 | 618.07 | 607.46 | 609.39 | 1,132,414 | -8.50(-1.38%) |
Oct 15, 2024 | 619.82 | 623.03 | 615.76 | 617.89 | 1,259,318 | +0.73(+0.12%) |
Oct 14, 2024 | 620.31 | 620.31 | 612.80 | 617.16 | 990,092 | +0.48(+0.08%) |
Oct 11, 2024 | 619.18 | 622.35 | 613.73 | 616.68 | 1,275,690 | -2.62(-0.42%) |
Oct 10, 2024 | 618.00 | 621.49 | 616.00 | 619.30 | 1,127,785 | -2.31(-0.37%) |
Oct 09, 2024 | 615.00 | 621.97 | 611.61 | 621.61 | 1,183,522 | +8.24(+1.34%) |
Oct 08, 2024 | 608.01 | 614.55 | 603.82 | 613.37 | 1,201,863 | +10.94(+1.82%) |
Oct 07, 2024 | 607.03 | 610.54 | 600.71 | 602.43 | 1,711,196 | -8.24(-1.35%) |
Oct 04, 2024 | 608.20 | 614.34 | 605.12 | 610.67 | 1,220,226 | +6.86(+1.14%) |
Oct 03, 2024 | 601.31 | 607.00 | 599.89 | 603.81 | 1,289,931 | -3.47(-0.57%) |
Oct 02, 2024 | 607.40 | 612.63 | 604.26 | 607.28 | 1,164,682 | +1.00(+0.16%) |
Oct 01, 2024 | 618.02 | 618.60 | 603.85 | 606.28 | 1,867,856 | -14.72(-2.37%) |
Sep 30, 2024 | 618.20 | 623.70 | 616.20 | 621.00 | 1,361,545 | +1.97(+0.32%) |
Sep 27, 2024 | 636.83 | 638.49 | 618.33 | 619.03 | 1,425,507 | -17.80(-2.80%) |
Sep 26, 2024 | 645.00 | 645.92 | 633.87 | 636.83 | 1,084,478 | +2.09(+0.33%) |
Sep 25, 2024 | 634.89 | 643.19 | 632.34 | 634.74 | 1,414,228 | -3.46(-0.54%) |
Sep 24, 2024 | 640.96 | 643.97 | 635.52 | 638.20 | 1,454,636 | -3.77(-0.59%) |
Sep 23, 2024 | 649.50 | 649.50 | 639.50 | 641.97 | 1,069,404 | -3.02(-0.47%) |
Sep 20, 2024 | 644.36 | 651.23 | 638.78 | 644.99 | 2,960,993 | -9.25(-1.41%) |
Sep 19, 2024 | 651.06 | 660.61 | 646.06 | 654.24 | 1,567,276 | +21.17(+3.34%) |
Sep 18, 2024 | 642.93 | 646.13 | 632.10 | 633.07 | 1,000,350 | -11.75(-1.82%) |
Sep 17, 2024 | 650.00 | 650.00 | 644.21 | 644.82 | 934,631 | -1.43(-0.22%) |
Sep 16, 2024 | 655.24 | 656.01 | 643.43 | 646.25 | 939,828 | -9.06(-1.38%) |
Sep 13, 2024 | 642.90 | 660.90 | 641.37 | 655.31 | 1,226,677 | +8.94(+1.38%) |
Sep 12, 2024 | 643.73 | 646.89 | 638.34 | 646.37 | 1,178,925 | +2.45(+0.38%) |
Sep 11, 2024 | 631.69 | 645.75 | 613.95 | 643.92 | 1,327,083 | +10.30(+1.63%) |
Sep 10, 2024 | 630.61 | 633.75 | 620.86 | 633.62 | 1,022,216 | +6.63(+1.06%) |
Sep 09, 2024 | 621.49 | 628.74 | 617.00 | 626.99 | 1,005,743 | +11.87(+1.93%) |
Sep 06, 2024 | 625.00 | 626.11 | 611.81 | 615.12 | 999,736 | -6.36(-1.02%) |
Sep 05, 2024 | 621.36 | 622.93 | 611.92 | 621.48 | 773,252 | -1.62(-0.26%) |
Sep 04, 2024 | 621.03 | 626.38 | 617.51 | 623.10 | 866,792 | -1.71(-0.27%) |
Sep 03, 2024 | 632.64 | 638.88 | 621.00 | 624.81 | 1,324,526 | -5.45(-0.86%) |
Aug 30, 2024 | 625.02 | 631.17 | 617.40 | 630.26 | 2,069,468 | +7.46(+1.20%) |
Aug 29, 2024 | 622.64 | 631.54 | 621.22 | 622.80 | 986,605 | +5.76(+0.93%) |
Aug 28, 2024 | 624.32 | 627.87 | 614.41 | 617.04 | 1,034,324 | -9.28(-1.48%) |
Aug 27, 2024 | 615.48 | 628.38 | 611.69 | 626.32 | 1,481,558 | +9.20(+1.49%) |
Aug 26, 2024 | 623.00 | 633.95 | 615.73 | 617.12 | 1,967,672 | -2.73(-0.44%) |
Aug 23, 2024 | 660.00 | 660.00 | 610.40 | 619.85 | 4,113,441 | -45.44(-6.83%) |
Aug 22, 2024 | 673.01 | 674.78 | 663.13 | 665.29 | 1,460,659 | -5.20(-0.78%) |
Aug 21, 2024 | 669.69 | 672.54 | 664.97 | 670.49 | 1,255,714 | +3.21(+0.48%) |
Aug 20, 2024 | 663.30 | 669.70 | 661.88 | 667.28 | 1,110,824 | +3.98(+0.60%) |
Aug 19, 2024 | 654.50 | 664.71 | 653.02 | 663.30 | 1,217,282 | +9.77(+1.49%) |
Aug 16, 2024 | 652.65 | 657.20 | 650.94 | 653.53 | 765,782 | +1.39(+0.21%) |
Aug 15, 2024 | 645.39 | 652.96 | 644.20 | 652.14 | 936,976 | +15.40(+2.42%) |
Aug 14, 2024 | 627.27 | 640.23 | 625.00 | 636.74 | 1,501,411 | -9.09(-1.41%) |
Aug 13, 2024 | 634.69 | 648.56 | 630.01 | 645.83 | 1,040,161 | +18.42(+2.94%) |
Aug 12, 2024 | 629.22 | 635.29 | 624.83 | 627.41 | 647,029 | -2.79(-0.44%) |
Aug 09, 2024 | 625.00 | 634.79 | 622.20 | 630.20 | 802,794 | +4.08(+0.65%) |
Aug 08, 2024 | 615.52 | 628.54 | 613.74 | 626.12 | 1,042,338 | +16.67(+2.74%) |
Aug 07, 2024 | 622.96 | 630.12 | 608.03 | 609.45 | 1,123,487 | -2.84(-0.46%) |
Aug 06, 2024 | 610.13 | 622.06 | 607.01 | 612.29 | 1,339,473 | +9.32(+1.55%) |
Aug 05, 2024 | 608.26 | 614.77 | 597.22 | 602.97 | 1,787,099 | -20.95(-3.36%) |
Aug 02, 2024 | 626.94 | 626.94 | 611.09 | 623.92 | 1,790,599 | -13.90(-2.18%) |