Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 552.05 | 552.05 | 542.74 | 544.86 | 316,604 | -4.07(-0.74%) |
Oct 03, 2024 | 549.00 | 552.64 | 545.04 | 548.93 | 623,391 | -2.44(-0.44%) |
Oct 02, 2024 | 549.37 | 552.21 | 545.90 | 551.37 | 367,023 | +3.10(+0.57%) |
Oct 01, 2024 | 556.60 | 556.60 | 546.57 | 548.27 | 446,017 | -8.17(-1.47%) |
Sep 30, 2024 | 554.19 | 558.05 | 549.34 | 556.44 | 593,428 | +2.64(+0.48%) |
Sep 27, 2024 | 553.13 | 558.05 | 552.25 | 553.80 | 310,528 | +1.30(+0.24%) |
Sep 26, 2024 | 551.16 | 553.33 | 549.64 | 552.50 | 415,296 | +4.14(+0.75%) |
Sep 25, 2024 | 552.00 | 553.08 | 547.30 | 548.36 | 401,655 | -3.62(-0.66%) |
Sep 24, 2024 | 556.73 | 556.73 | 550.80 | 551.98 | 357,542 | -5.77(-1.03%) |
Sep 23, 2024 | 559.95 | 560.02 | 556.84 | 557.75 | 349,639 | -0.29(-0.05%) |
Sep 20, 2024 | 554.61 | 562.14 | 552.41 | 558.04 | 1,507,099 | -2.82(-0.50%) |
Sep 19, 2024 | 558.87 | 561.77 | 556.08 | 560.86 | 521,363 | +10.93(+1.99%) |
Sep 18, 2024 | 551.65 | 554.38 | 546.22 | 549.93 | 281,305 | -1.90(-0.34%) |
Sep 17, 2024 | 556.71 | 558.14 | 550.62 | 551.83 | 297,615 | -4.73(-0.85%) |
Sep 16, 2024 | 554.99 | 557.58 | 552.25 | 556.56 | 241,096 | +4.72(+0.86%) |
Sep 13, 2024 | 551.87 | 555.66 | 551.29 | 551.84 | 297,861 | +0.53(+0.10%) |
Sep 12, 2024 | 550.51 | 551.53 | 544.51 | 551.31 | 354,438 | +1.47(+0.27%) |
Sep 11, 2024 | 550.28 | 550.57 | 537.93 | 549.84 | 385,673 | -2.49(-0.45%) |
Sep 10, 2024 | 556.54 | 556.54 | 548.00 | 552.33 | 314,354 | -1.06(-0.19%) |
Sep 09, 2024 | 549.88 | 554.84 | 549.88 | 553.39 | 309,613 | +5.63(+1.03%) |
Sep 06, 2024 | 555.31 | 557.89 | 546.77 | 547.76 | 409,420 | -7.15(-1.29%) |
Sep 05, 2024 | 555.35 | 557.25 | 550.03 | 554.91 | 315,513 | -3.60(-0.64%) |
Sep 04, 2024 | 552.25 | 559.59 | 551.66 | 558.51 | 397,284 | +6.15(+1.11%) |
Sep 03, 2024 | 553.29 | 558.14 | 549.80 | 552.36 | 427,309 | -2.05(-0.37%) |
Aug 30, 2024 | 557.38 | 557.38 | 549.03 | 554.41 | 407,563 | +0.59(+0.11%) |
Aug 29, 2024 | 555.34 | 560.00 | 552.98 | 553.82 | 278,692 | +3.49(+0.63%) |
Aug 28, 2024 | 552.16 | 554.61 | 549.08 | 550.33 | 304,030 | -0.87(-0.16%) |
Aug 27, 2024 | 543.31 | 551.71 | 543.31 | 551.20 | 341,623 | +4.47(+0.82%) |
Aug 26, 2024 | 547.94 | 552.33 | 545.34 | 546.73 | 330,269 | -1.09(-0.20%) |
Aug 23, 2024 | 550.16 | 550.67 | 542.77 | 547.82 | 392,341 | +1.85(+0.34%) |
Aug 22, 2024 | 552.58 | 554.50 | 545.01 | 545.97 | 456,417 | -5.51(-1.00%) |
Aug 21, 2024 | 549.94 | 551.91 | 547.39 | 551.48 | 324,375 | +4.03(+0.74%) |
Aug 20, 2024 | 550.42 | 551.87 | 544.83 | 547.45 | 266,835 | -2.43(-0.44%) |
Aug 19, 2024 | 547.62 | 550.58 | 546.12 | 549.88 | 273,978 | +1.38(+0.25%) |
Aug 16, 2024 | 548.45 | 549.80 | 545.36 | 548.50 | 389,768 | +1.93(+0.35%) |
Aug 15, 2024 | 535.24 | 549.07 | 532.49 | 546.57 | 607,993 | +18.57(+3.52%) |
Aug 14, 2024 | 524.23 | 528.38 | 523.70 | 528.00 | 272,638 | +2.98(+0.57%) |
Aug 13, 2024 | 520.07 | 525.16 | 518.87 | 525.02 | 388,511 | +4.95(+0.95%) |
Aug 12, 2024 | 524.51 | 526.24 | 519.23 | 520.07 | 298,970 | -6.71(-1.27%) |
Aug 09, 2024 | 521.23 | 527.79 | 517.97 | 526.78 | 300,108 | +3.76(+0.72%) |
Aug 08, 2024 | 518.97 | 525.77 | 516.38 | 523.02 | 347,143 | +7.77(+1.51%) |
Aug 07, 2024 | 524.91 | 527.12 | 514.79 | 515.25 | 465,784 | -2.89(-0.56%) |
Aug 06, 2024 | 520.50 | 529.23 | 517.92 | 518.14 | 596,884 | +0.61(+0.12%) |
Aug 05, 2024 | 571.19 | 571.19 | 515.88 | 517.53 | 934,512 | -18.50(-3.45%) |
Aug 02, 2024 | 546.90 | 548.01 | 532.07 | 536.03 | 740,707 | -8.37(-1.54%) |