Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 569.63 | 577.89 | 569.63 | 576.15 | 560,539 | +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%) |
Aug 01, 2024 | 540.58 | 553.75 | 540.58 | 546.34 | 601,315 | +7.12(+1.32%) |
Jul 31, 2024 | 546.87 | 548.15 | 537.02 | 539.22 | 409,104 | -5.48(-1.01%) |
Jul 30, 2024 | 543.65 | 546.11 | 538.47 | 544.71 | 384,942 | +3.62(+0.67%) |
Jul 29, 2024 | 539.04 | 541.23 | 534.65 | 541.09 | 352,972 | +2.07(+0.38%) |
Jul 26, 2024 | 537.47 | 543.82 | 530.73 | 539.01 | 440,873 | +2.33(+0.43%) |
Jul 25, 2024 | 533.77 | 543.99 | 528.11 | 536.68 | 588,062 | +4.00(+0.75%) |
Jul 24, 2024 | 543.32 | 543.32 | 530.95 | 532.68 | 694,645 | -11.78(-2.16%) |
Jul 23, 2024 | 548.43 | 569.40 | 536.06 | 544.46 | 1,366,624 | +39.88(+7.90%) |
Jul 22, 2024 | 498.52 | 505.40 | 494.37 | 504.58 | 1,175,509 | +10.10(+2.04%) |
Jul 19, 2024 | 497.58 | 498.40 | 492.18 | 494.48 | 614,011 | -2.65(-0.53%) |
Jul 18, 2024 | 499.50 | 503.06 | 495.01 | 497.13 | 411,939 | -5.44(-1.08%) |
Jul 17, 2024 | 505.30 | 508.62 | 502.03 | 502.57 | 404,326 | -3.99(-0.79%) |
Jul 16, 2024 | 502.73 | 508.88 | 501.99 | 506.56 | 545,731 | +6.48(+1.30%) |
Jul 15, 2024 | 498.94 | 501.93 | 497.34 | 500.07 | 525,919 | -0.50(-0.10%) |
Jul 12, 2024 | 494.44 | 503.97 | 492.60 | 500.57 | 666,299 | +8.33(+1.69%) |
Jul 11, 2024 | 487.59 | 496.31 | 486.25 | 492.25 | 709,929 | +4.64(+0.95%) |
Jul 10, 2024 | 488.36 | 490.39 | 486.05 | 487.61 | 598,351 | -0.07(-0.01%) |
Jul 09, 2024 | 490.51 | 494.19 | 487.33 | 487.68 | 466,825 | -3.18(-0.65%) |
Jul 08, 2024 | 493.72 | 496.81 | 489.79 | 490.86 | 364,068 | -2.97(-0.60%) |
Jul 05, 2024 | 489.79 | 493.85 | 487.05 | 493.83 | 386,026 | +4.22(+0.86%) |
Jul 03, 2024 | 492.76 | 498.26 | 489.62 | 489.62 | 354,858 | -0.41(-0.08%) |
Jul 02, 2024 | 478.23 | 490.03 | 477.47 | 490.02 | 429,929 | +12.08(+2.53%) |