Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 566.85 | 570.95 | 563.04 | 569.61 | 3,686,168 | +3.58(+0.63%) |
Oct 17, 2024 | 560.58 | 569.47 | 558.72 | 566.03 | 5,588,525 | -5.31(-0.93%) |
Oct 16, 2024 | 557.01 | 576.18 | 555.12 | 571.34 | 5,103,712 | +15.05(+2.71%) |
Oct 15, 2024 | 552.02 | 569.70 | 543.00 | 556.29 | 11,937,356 | -49.11(-8.11%) |
Oct 14, 2024 | 599.11 | 608.63 | 597.38 | 605.40 | 2,446,451 | +7.35(+1.23%) |
Oct 11, 2024 | 596.49 | 601.52 | 596.20 | 598.05 | 1,909,738 | +0.35(+0.06%) |
Oct 10, 2024 | 595.18 | 598.95 | 592.76 | 597.70 | 2,143,274 | +6.48(+1.10%) |
Oct 09, 2024 | 582.16 | 592.80 | 580.61 | 591.22 | 2,207,707 | +9.64(+1.66%) |
Oct 08, 2024 | 588.06 | 589.21 | 579.56 | 581.58 | 2,231,109 | -1.98(-0.34%) |
Oct 07, 2024 | 588.79 | 592.44 | 583.33 | 583.56 | 2,590,989 | -7.64(-1.29%) |
Oct 04, 2024 | 592.13 | 596.13 | 588.44 | 591.20 | 2,463,203 | -1.55(-0.26%) |
Oct 03, 2024 | 590.61 | 593.23 | 584.37 | 592.75 | 2,645,851 | +0.44(+0.07%) |
Oct 02, 2024 | 604.26 | 604.52 | 584.25 | 592.31 | 3,667,074 | +9.01(+1.54%) |
Oct 01, 2024 | 585.00 | 588.70 | 580.76 | 583.30 | 2,648,403 | -1.38(-0.24%) |
Sep 30, 2024 | 583.50 | 586.42 | 578.74 | 584.68 | 3,009,741 | +2.83(+0.49%) |
Sep 27, 2024 | 577.68 | 586.71 | 576.59 | 581.85 | 2,986,240 | +7.04(+1.22%) |
Sep 26, 2024 | 575.00 | 576.60 | 570.91 | 574.81 | 2,751,938 | -1.50(-0.26%) |
Sep 25, 2024 | 577.87 | 581.11 | 573.08 | 576.31 | 2,658,870 | +1.12(+0.19%) |
Sep 24, 2024 | 570.82 | 577.31 | 566.00 | 575.19 | 3,188,508 | +1.78(+0.31%) |
Sep 23, 2024 | 576.49 | 579.43 | 572.00 | 573.41 | 2,386,791 | -1.59(-0.28%) |
Sep 20, 2024 | 571.70 | 578.84 | 569.65 | 575.00 | 5,399,351 | -2.07(-0.36%) |
Sep 19, 2024 | 583.72 | 584.83 | 574.58 | 577.07 | 2,945,415 | -3.58(-0.62%) |
Sep 18, 2024 | 576.86 | 584.52 | 572.31 | 580.65 | 2,989,745 | +2.69(+0.47%) |
Sep 17, 2024 | 586.01 | 586.72 | 576.39 | 577.96 | 3,415,784 | -11.18(-1.90%) |
Sep 16, 2024 | 595.00 | 598.79 | 587.76 | 589.14 | 2,548,646 | -3.08(-0.52%) |
Sep 13, 2024 | 588.99 | 595.57 | 585.15 | 592.22 | 2,249,955 | +5.88(+1.00%) |
Sep 12, 2024 | 586.45 | 588.42 | 581.15 | 586.34 | 3,407,876 | -1.33(-0.23%) |
Sep 11, 2024 | 587.06 | 589.31 | 576.92 | 587.67 | 3,576,357 | -9.25(-1.55%) |
Sep 10, 2024 | 593.11 | 602.66 | 589.06 | 596.91 | 2,873,638 | +4.91(+0.83%) |
Sep 09, 2024 | 596.21 | 597.36 | 573.24 | 592.00 | 3,423,150 | -2.77(-0.47%) |
Sep 06, 2024 | 593.76 | 598.49 | 590.17 | 594.77 | 2,936,747 | +1.38(+0.23%) |
Sep 05, 2024 | 602.05 | 603.86 | 587.59 | 593.39 | 2,152,511 | -8.66(-1.44%) |
Sep 04, 2024 | 597.88 | 605.79 | 595.77 | 602.04 | 2,945,506 | +5.48(+0.92%) |
Sep 03, 2024 | 590.43 | 598.54 | 589.73 | 596.57 | 3,184,629 | +8.45(+1.44%) |
Aug 30, 2024 | 587.91 | 591.16 | 584.52 | 588.12 | 2,955,148 | -1.37(-0.23%) |
Aug 29, 2024 | 588.59 | 590.52 | 582.30 | 589.48 | 1,960,285 | +3.02(+0.51%) |
Aug 28, 2024 | 586.93 | 590.75 | 581.81 | 586.46 | 1,662,768 | +1.19(+0.20%) |
Aug 27, 2024 | 587.39 | 590.25 | 581.72 | 585.27 | 1,587,875 | +0.22(+0.04%) |
Aug 26, 2024 | 585.97 | 590.00 | 583.67 | 585.05 | 1,806,490 | +2.61(+0.45%) |
Aug 23, 2024 | 578.95 | 583.14 | 576.41 | 582.45 | 2,384,844 | +5.77(+1.00%) |
Aug 22, 2024 | 577.20 | 580.89 | 568.60 | 576.67 | 2,290,186 | +0.65(+0.11%) |
Aug 21, 2024 | 579.46 | 581.33 | 575.39 | 576.03 | 3,256,465 | -2.57(-0.44%) |
Aug 20, 2024 | 577.80 | 581.75 | 573.47 | 578.60 | 1,683,420 | +1.86(+0.32%) |
Aug 19, 2024 | 576.04 | 581.24 | 575.03 | 576.74 | 1,854,483 | +1.10(+0.19%) |
Aug 16, 2024 | 578.87 | 579.60 | 572.07 | 575.64 | 2,738,617 | -1.92(-0.33%) |
Aug 15, 2024 | 577.62 | 581.28 | 571.48 | 577.56 | 2,761,575 | -0.06(-0.01%) |
Aug 14, 2024 | 573.21 | 579.06 | 571.24 | 577.62 | 2,352,874 | +5.41(+0.95%) |
Aug 13, 2024 | 567.98 | 573.70 | 566.99 | 572.21 | 2,378,094 | +8.92(+1.58%) |
Aug 12, 2024 | 560.33 | 566.99 | 559.07 | 563.29 | 2,541,555 | +6.51(+1.17%) |
Aug 09, 2024 | 562.54 | 563.93 | 555.66 | 556.79 | 2,987,392 | -7.45(-1.32%) |
Aug 08, 2024 | 562.38 | 570.43 | 562.38 | 564.24 | 2,871,395 | +0.16(+0.03%) |
Aug 07, 2024 | 564.61 | 569.63 | 555.06 | 564.08 | 4,336,069 | -2.26(-0.40%) |
Aug 06, 2024 | 566.20 | 575.48 | 560.54 | 566.34 | 3,227,820 | -1.60(-0.28%) |
Aug 05, 2024 | 580.06 | 584.75 | 564.76 | 567.95 | 4,603,971 | -19.80(-3.37%) |
Aug 02, 2024 | 580.27 | 589.45 | 573.22 | 587.75 | 5,118,662 | +17.00(+2.98%) |