Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 606.01 | 609.95 | 604.64 | 607.36 | 278,751 | +1.77(+0.29%) |
Oct 11, 2024 | 600.11 | 605.90 | 600.02 | 605.59 | 256,536 | +6.16(+1.03%) |
Oct 10, 2024 | 604.76 | 606.25 | 598.59 | 599.43 | 246,323 | -5.00(-0.83%) |
Oct 09, 2024 | 601.58 | 611.19 | 597.56 | 604.43 | 404,719 | +7.60(+1.27%) |
Oct 08, 2024 | 590.43 | 599.25 | 585.21 | 596.83 | 411,462 | +12.34(+2.11%) |
Oct 07, 2024 | 586.70 | 588.49 | 582.86 | 584.49 | 355,318 | -5.23(-0.89%) |
Oct 04, 2024 | 592.00 | 596.72 | 583.84 | 589.72 | 436,075 | +1.41(+0.24%) |
Oct 03, 2024 | 586.95 | 590.39 | 583.58 | 588.31 | 542,589 | -2.06(-0.35%) |
Oct 02, 2024 | 579.73 | 590.77 | 579.35 | 590.37 | 401,519 | +14.62(+2.54%) |
Oct 01, 2024 | 583.50 | 583.50 | 568.98 | 575.75 | 365,747 | -7.18(-1.23%) |
Sep 30, 2024 | 576.06 | 583.95 | 573.21 | 582.93 | 339,571 | +6.78(+1.18%) |
Sep 27, 2024 | 569.63 | 577.89 | 569.63 | 576.15 | 560,540 | +8.88(+1.57%) |
Sep 26, 2024 | 565.98 | 570.64 | 565.98 | 567.27 | 404,216 | +4.90(+0.87%) |
Sep 25, 2024 | 562.65 | 563.86 | 559.65 | 562.37 | 383,223 | +1.62(+0.29%) |
Sep 24, 2024 | 561.45 | 561.91 | 553.49 | 560.75 | 423,617 | +0.59(+0.11%) |
Sep 23, 2024 | 552.46 | 560.96 | 551.50 | 560.16 | 295,637 | +8.75(+1.59%) |
Sep 20, 2024 | 550.72 | 551.53 | 546.64 | 551.41 | 811,566 | -3.90(-0.70%) |
Sep 19, 2024 | 559.79 | 560.67 | 551.75 | 555.31 | 449,525 | +3.74(+0.68%) |
Sep 18, 2024 | 553.95 | 558.98 | 550.97 | 551.57 | 466,873 | -4.81(-0.86%) |
Sep 17, 2024 | 567.59 | 569.35 | 555.75 | 556.38 | 494,961 | -10.28(-1.81%) |
Sep 16, 2024 | 565.84 | 570.70 | 564.79 | 566.66 | 407,939 | +4.73(+0.84%) |
Sep 13, 2024 | 562.29 | 565.84 | 560.00 | 561.93 | 390,535 | +2.18(+0.39%) |
Sep 12, 2024 | 560.02 | 562.08 | 554.95 | 559.75 | 386,351 | -2.25(-0.40%) |
Sep 11, 2024 | 560.83 | 563.87 | 549.04 | 562.00 | 423,186 | -0.35(-0.06%) |
Sep 10, 2024 | 560.15 | 565.27 | 555.27 | 562.35 | 405,000 | +4.01(+0.72%) |
Sep 09, 2024 | 565.29 | 567.54 | 557.13 | 558.34 | 524,654 | -1.51(-0.27%) |
Sep 06, 2024 | 567.22 | 572.41 | 557.80 | 559.85 | 429,725 | -10.81(-1.89%) |
Sep 05, 2024 | 574.44 | 574.44 | 561.88 | 570.66 | 362,375 | -2.28(-0.40%) |
Sep 04, 2024 | 573.50 | 578.13 | 568.39 | 572.94 | 304,380 | -0.53(-0.09%) |
Sep 03, 2024 | 581.53 | 583.39 | 570.26 | 573.47 | 343,449 | -7.12(-1.23%) |
Aug 30, 2024 | 582.72 | 585.15 | 573.22 | 580.59 | 325,425 | -1.50(-0.26%) |
Aug 29, 2024 | 581.09 | 588.67 | 578.12 | 582.09 | 391,404 | +1.94(+0.33%) |
Aug 28, 2024 | 583.24 | 585.93 | 573.96 | 580.15 | 510,932 | -4.76(-0.81%) |
Aug 27, 2024 | 575.43 | 585.75 | 572.43 | 584.91 | 477,482 | +9.28(+1.61%) |
Aug 26, 2024 | 574.29 | 579.29 | 572.24 | 575.63 | 382,483 | +4.44(+0.78%) |
Aug 23, 2024 | 567.22 | 573.29 | 566.09 | 571.19 | 380,659 | +6.46(+1.14%) |
Aug 22, 2024 | 562.39 | 566.77 | 562.39 | 564.73 | 373,046 | +3.09(+0.55%) |
Aug 21, 2024 | 561.89 | 563.54 | 556.60 | 561.64 | 552,021 | -1.36(-0.24%) |
Aug 20, 2024 | 561.96 | 571.60 | 557.70 | 563.00 | 359,124 | +2.47(+0.44%) |
Aug 19, 2024 | 562.40 | 565.06 | 557.86 | 560.53 | 390,425 | -1.13(-0.20%) |
Aug 16, 2024 | 560.85 | 565.02 | 556.54 | 561.66 | 365,236 | +0.12(+0.02%) |
Aug 15, 2024 | 553.77 | 564.69 | 552.21 | 561.54 | 843,649 | +8.78(+1.59%) |
Aug 14, 2024 | 544.74 | 557.27 | 543.83 | 552.75 | 870,306 | +7.86(+1.44%) |
Aug 13, 2024 | 533.24 | 546.82 | 533.14 | 544.90 | 386,060 | +14.00(+2.64%) |
Aug 12, 2024 | 531.18 | 534.32 | 528.46 | 530.90 | 537,771 | -1.42(-0.27%) |
Aug 09, 2024 | 529.91 | 535.66 | 529.37 | 532.31 | 250,814 | +3.08(+0.58%) |
Aug 08, 2024 | 525.70 | 532.91 | 522.92 | 529.23 | 288,919 | +6.33(+1.21%) |
Aug 07, 2024 | 529.06 | 536.45 | 522.08 | 522.90 | 337,440 | -1.72(-0.33%) |
Aug 06, 2024 | 518.72 | 530.70 | 518.72 | 524.62 | 466,876 | +8.65(+1.68%) |
Aug 05, 2024 | 528.49 | 529.96 | 515.80 | 515.96 | 583,586 | -22.36(-4.15%) |
Aug 02, 2024 | 541.66 | 544.29 | 528.91 | 538.32 | 637,391 | -8.03(-1.47%) |