Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 581.10 | 583.97 | 575.25 | 576.47 | 7,689,983 | -0.46(-0.08%) |
Oct 17, 2024 | 583.33 | 584.97 | 575.20 | 576.93 | 8,791,059 | +0.14(+0.02%) |
Oct 16, 2024 | 581.40 | 582.08 | 574.03 | 576.79 | 11,261,542 | -9.48(-1.62%) |
Oct 15, 2024 | 590.16 | 590.61 | 580.14 | 586.27 | 9,559,814 | -4.15(-0.70%) |
Oct 14, 2024 | 594.22 | 600.10 | 589.96 | 590.42 | 8,243,122 | +0.47(+0.08%) |
Oct 11, 2024 | 584.83 | 591.21 | 582.71 | 589.95 | 8,590,715 | +6.12(+1.05%) |
Oct 10, 2024 | 587.57 | 590.23 | 582.52 | 583.83 | 7,736,439 | -6.68(-1.13%) |
Oct 09, 2024 | 593.99 | 594.39 | 581.61 | 590.51 | 9,574,380 | -2.38(-0.40%) |
Oct 08, 2024 | 589.69 | 593.56 | 585.97 | 592.89 | 7,888,018 | +8.11(+1.39%) |
Oct 07, 2024 | 598.22 | 602.95 | 584.04 | 584.78 | 11,999,223 | -11.16(-1.87%) |
Oct 04, 2024 | 583.73 | 596.85 | 581.43 | 595.94 | 14,161,709 | +13.17(+2.26%) |
Oct 03, 2024 | 570.15 | 583.36 | 568.73 | 582.77 | 11,576,294 | +9.96(+1.74%) |
Oct 02, 2024 | 574.86 | 576.00 | 569.34 | 572.81 | 6,519,140 | -3.66(-0.63%) |
Oct 01, 2024 | 577.98 | 583.04 | 570.10 | 576.47 | 15,251,257 | +4.03(+0.70%) |
Sep 30, 2024 | 567.70 | 574.68 | 564.80 | 572.44 | 12,798,214 | +5.17(+0.91%) |
Sep 27, 2024 | 570.10 | 570.84 | 564.51 | 567.27 | 9,398,367 | -0.57(-0.10%) |
Sep 26, 2024 | 575.73 | 577.40 | 562.35 | 567.84 | 14,394,439 | -0.47(-0.08%) |
Sep 25, 2024 | 564.05 | 576.88 | 563.72 | 568.31 | 16,531,700 | +4.98(+0.88%) |
Sep 24, 2024 | 566.68 | 567.75 | 554.19 | 563.33 | 12,987,205 | -1.08(-0.19%) |
Sep 23, 2024 | 569.50 | 573.98 | 562.41 | 564.41 | 12,821,402 | +3.06(+0.55%) |
Sep 20, 2024 | 560.00 | 564.50 | 556.30 | 561.35 | 22,066,960 | +2.25(+0.40%) |
Sep 19, 2024 | 550.00 | 562.07 | 546.52 | 559.10 | 15,632,663 | +21.15(+3.93%) |
Sep 18, 2024 | 537.07 | 544.20 | 533.90 | 537.95 | 10,305,031 | +1.63(+0.30%) |
Sep 17, 2024 | 537.60 | 542.10 | 530.57 | 536.32 | 12,092,263 | +3.04(+0.57%) |
Sep 16, 2024 | 524.54 | 534.10 | 517.40 | 533.28 | 9,517,383 | +9.16(+1.75%) |
Sep 13, 2024 | 519.84 | 527.08 | 516.62 | 524.12 | 10,331,269 | -0.98(-0.19%) |
Sep 12, 2024 | 516.56 | 526.21 | 514.73 | 525.10 | 12,071,018 | +13.76(+2.69%) |
Sep 11, 2024 | 506.53 | 512.63 | 495.13 | 511.34 | 10,785,627 | +7.03(+1.39%) |
Sep 10, 2024 | 507.68 | 513.69 | 499.55 | 504.31 | 9,904,811 | +0.00(+0.00%) |
Sep 09, 2024 | 505.68 | 510.84 | 501.60 | 504.31 | 11,055,456 | +4.52(+0.90%) |
Sep 06, 2024 | 521.38 | 524.09 | 497.77 | 499.79 | 14,758,814 | -16.57(-3.21%) |
Sep 05, 2024 | 511.23 | 521.13 | 510.66 | 516.37 | 8,642,276 | +4.12(+0.80%) |
Sep 04, 2024 | 505.59 | 516.10 | 503.59 | 512.25 | 8,336,866 | +0.98(+0.19%) |
Sep 03, 2024 | 519.14 | 524.99 | 508.13 | 511.27 | 12,465,579 | -9.54(-1.83%) |
Aug 30, 2024 | 520.85 | 523.04 | 514.71 | 520.81 | 9,166,363 | +3.09(+0.60%) |
Aug 29, 2024 | 518.55 | 526.70 | 515.19 | 517.73 | 8,321,108 | +1.44(+0.28%) |
Aug 28, 2024 | 517.18 | 520.59 | 511.96 | 516.29 | 9,105,063 | -2.32(-0.45%) |
Aug 27, 2024 | 518.49 | 523.51 | 514.82 | 518.61 | 6,286,085 | -2.02(-0.39%) |
Aug 26, 2024 | 527.10 | 527.50 | 514.46 | 520.62 | 9,589,443 | -6.87(-1.30%) |
Aug 23, 2024 | 536.41 | 539.36 | 524.56 | 527.50 | 11,334,876 | -3.93(-0.74%) |
Aug 22, 2024 | 536.49 | 543.71 | 528.09 | 531.42 | 15,719,164 | -3.23(-0.60%) |
Aug 21, 2024 | 526.65 | 538.89 | 526.43 | 534.65 | 13,430,483 | +8.42(+1.60%) |
Aug 20, 2024 | 527.85 | 530.58 | 525.38 | 526.23 | 8,020,924 | -2.55(-0.48%) |
Aug 19, 2024 | 526.37 | 531.15 | 522.26 | 528.78 | 9,884,674 | +1.86(+0.35%) |
Aug 16, 2024 | 531.39 | 533.15 | 524.16 | 526.92 | 14,841,011 | -9.90(-1.84%) |
Aug 15, 2024 | 531.28 | 539.26 | 526.20 | 536.82 | 13,484,017 | +10.56(+2.01%) |
Aug 14, 2024 | 527.56 | 533.49 | 522.63 | 526.26 | 11,449,831 | -1.78(-0.34%) |
Aug 13, 2024 | 519.51 | 530.99 | 517.66 | 528.04 | 13,834,139 | +12.58(+2.44%) |
Aug 12, 2024 | 516.37 | 517.53 | 508.62 | 515.46 | 9,787,599 | -1.82(-0.35%) |
Aug 09, 2024 | 507.23 | 517.85 | 505.22 | 517.28 | 13,709,926 | +8.13(+1.60%) |
Aug 08, 2024 | 497.03 | 509.47 | 494.25 | 509.14 | 16,149,707 | +20.69(+4.24%) |
Aug 07, 2024 | 502.65 | 509.66 | 486.40 | 488.45 | 20,090,386 | -5.17(-1.05%) |
Aug 06, 2024 | 478.54 | 502.08 | 478.19 | 493.62 | 20,950,636 | +18.34(+3.86%) |
Aug 05, 2024 | 450.92 | 483.02 | 450.37 | 475.28 | 21,384,826 | -12.40(-2.54%) |
Aug 02, 2024 | 488.53 | 500.67 | 475.70 | 487.68 | 24,082,348 | -9.59(-1.93%) |