Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 583.22 | 586.20 | 578.76 | 581.57 | 235,887 | +2.12(+0.37%) |
Oct 04, 2024 | 584.87 | 584.87 | 577.85 | 579.45 | 172,365 | -2.10(-0.36%) |
Oct 03, 2024 | 585.00 | 585.00 | 579.81 | 581.55 | 93,959 | -2.56(-0.44%) |
Oct 02, 2024 | 578.12 | 584.45 | 573.55 | 584.11 | 125,966 | +5.47(+0.95%) |
Oct 01, 2024 | 582.66 | 584.61 | 576.44 | 578.64 | 192,322 | -5.08(-0.87%) |
Sep 30, 2024 | 577.17 | 584.41 | 575.95 | 583.72 | 188,152 | +6.20(+1.07%) |
Sep 27, 2024 | 578.02 | 582.04 | 574.75 | 577.52 | 141,733 | -1.55(-0.27%) |
Sep 26, 2024 | 583.53 | 585.73 | 577.02 | 579.07 | 158,564 | -0.97(-0.17%) |
Sep 25, 2024 | 586.36 | 588.81 | 579.04 | 580.04 | 171,473 | -5.11(-0.87%) |
Sep 24, 2024 | 582.56 | 585.61 | 578.87 | 585.15 | 179,903 | +1.41(+0.24%) |
Sep 23, 2024 | 580.39 | 585.03 | 573.23 | 583.74 | 285,236 | +5.94(+1.03%) |
Sep 20, 2024 | 576.89 | 579.69 | 570.16 | 577.80 | 1,471,127 | -2.45(-0.42%) |
Sep 19, 2024 | 586.11 | 586.11 | 576.32 | 580.25 | 369,555 | +0.76(+0.13%) |
Sep 18, 2024 | 577.79 | 583.01 | 570.63 | 579.49 | 276,508 | +0.10(+0.02%) |
Sep 17, 2024 | 586.19 | 591.18 | 576.07 | 579.39 | 248,767 | -6.34(-1.08%) |
Sep 16, 2024 | 584.56 | 590.49 | 582.04 | 585.73 | 230,573 | +3.77(+0.65%) |
Sep 13, 2024 | 583.18 | 584.67 | 579.43 | 581.96 | 140,010 | -1.21(-0.21%) |
Sep 12, 2024 | 587.00 | 590.31 | 569.66 | 583.17 | 183,742 | -3.24(-0.55%) |
Sep 11, 2024 | 592.93 | 592.93 | 578.75 | 586.41 | 170,873 | -9.05(-1.52%) |
Sep 10, 2024 | 592.08 | 598.93 | 586.10 | 595.46 | 216,757 | +6.47(+1.10%) |
Sep 09, 2024 | 586.97 | 590.80 | 583.57 | 588.99 | 316,379 | +7.83(+1.35%) |
Sep 06, 2024 | 586.84 | 590.00 | 579.84 | 581.16 | 215,837 | -2.70(-0.46%) |
Sep 05, 2024 | 581.93 | 586.42 | 579.74 | 583.86 | 138,228 | -2.80(-0.48%) |
Sep 04, 2024 | 576.50 | 587.14 | 576.50 | 586.66 | 188,298 | +7.94(+1.37%) |
Sep 03, 2024 | 587.12 | 587.76 | 574.76 | 578.72 | 180,741 | -9.15(-1.56%) |
Aug 30, 2024 | 589.90 | 592.23 | 583.07 | 587.87 | 294,709 | +0.24(+0.04%) |
Aug 29, 2024 | 583.16 | 592.45 | 583.16 | 587.63 | 176,618 | +6.58(+1.13%) |
Aug 28, 2024 | 577.93 | 581.88 | 577.09 | 581.05 | 111,626 | +2.46(+0.43%) |
Aug 27, 2024 | 571.75 | 581.86 | 571.75 | 578.59 | 141,296 | +6.91(+1.21%) |
Aug 26, 2024 | 571.92 | 575.27 | 570.80 | 571.68 | 208,442 | -0.05(-0.01%) |
Aug 23, 2024 | 576.14 | 576.32 | 567.02 | 571.73 | 203,128 | -0.95(-0.17%) |
Aug 22, 2024 | 581.14 | 581.37 | 570.89 | 572.68 | 145,516 | -8.51(-1.46%) |
Aug 21, 2024 | 576.34 | 581.24 | 576.34 | 581.19 | 180,474 | +4.56(+0.79%) |
Aug 20, 2024 | 580.88 | 584.58 | 575.91 | 576.63 | 199,164 | -2.95(-0.51%) |
Aug 19, 2024 | 584.00 | 585.75 | 579.04 | 579.58 | 168,948 | -4.59(-0.79%) |
Aug 16, 2024 | 580.54 | 584.24 | 578.83 | 584.17 | 177,595 | +2.16(+0.37%) |
Aug 15, 2024 | 581.59 | 582.30 | 578.24 | 582.01 | 175,512 | +0.83(+0.14%) |
Aug 14, 2024 | 578.32 | 584.89 | 577.84 | 581.18 | 130,396 | +1.90(+0.33%) |
Aug 13, 2024 | 581.42 | 581.88 | 576.56 | 579.28 | 158,002 | -0.48(-0.08%) |
Aug 12, 2024 | 575.99 | 580.34 | 570.84 | 579.76 | 200,915 | +4.53(+0.79%) |
Aug 09, 2024 | 577.96 | 578.34 | 572.22 | 575.23 | 132,439 | -4.29(-0.74%) |
Aug 08, 2024 | 571.27 | 580.40 | 567.74 | 579.52 | 186,088 | +11.04(+1.94%) |
Aug 07, 2024 | 569.21 | 578.94 | 565.21 | 568.48 | 223,996 | -2.15(-0.38%) |
Aug 06, 2024 | 566.17 | 579.56 | 566.17 | 570.63 | 212,111 | +1.62(+0.28%) |
Aug 05, 2024 | 560.57 | 575.76 | 555.34 | 569.01 | 297,141 | -6.80(-1.18%) |
Aug 02, 2024 | 563.50 | 575.86 | 557.16 | 575.81 | 271,756 | +6.10(+1.07%) |