Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 632.00 | 640.00 | 632.00 | 637.15 | 485,508 | +5.63(+0.89%) |
Oct 10, 2024 | 630.42 | 632.74 | 626.59 | 631.52 | 320,972 | -1.27(-0.20%) |
Oct 09, 2024 | 628.66 | 633.65 | 626.30 | 632.79 | 344,232 | +5.45(+0.87%) |
Oct 08, 2024 | 631.40 | 631.40 | 625.31 | 627.34 | 330,413 | -2.37(-0.38%) |
Oct 07, 2024 | 627.52 | 633.20 | 625.28 | 629.71 | 369,107 | -0.97(-0.15%) |
Oct 04, 2024 | 635.89 | 635.89 | 622.66 | 630.68 | 291,994 | +4.37(+0.70%) |
Oct 03, 2024 | 626.00 | 628.49 | 621.15 | 626.31 | 381,224 | -1.19(-0.19%) |
Oct 02, 2024 | 630.44 | 634.36 | 625.09 | 627.50 | 519,670 | -2.64(-0.42%) |
Oct 01, 2024 | 631.91 | 636.52 | 624.54 | 630.14 | 375,745 | -1.68(-0.27%) |
Sep 30, 2024 | 629.61 | 631.83 | 619.01 | 631.82 | 845,791 | -0.95(-0.15%) |
Sep 27, 2024 | 636.11 | 636.76 | 628.05 | 632.77 | 580,277 | -2.63(-0.41%) |
Sep 26, 2024 | 628.75 | 639.87 | 627.89 | 635.40 | 891,214 | +13.58(+2.18%) |
Sep 25, 2024 | 629.18 | 629.18 | 619.91 | 621.82 | 478,314 | -3.55(-0.57%) |
Sep 24, 2024 | 625.55 | 627.59 | 617.63 | 625.37 | 526,511 | +6.65(+1.07%) |
Sep 23, 2024 | 622.65 | 626.00 | 616.08 | 618.72 | 525,771 | -5.05(-0.81%) |
Sep 20, 2024 | 619.78 | 626.84 | 618.00 | 623.77 | 1,073,840 | -2.28(-0.36%) |
Sep 19, 2024 | 622.40 | 627.30 | 616.17 | 626.05 | 644,841 | +17.02(+2.79%) |
Sep 18, 2024 | 605.46 | 619.86 | 604.21 | 609.03 | 559,173 | +3.86(+0.64%) |
Sep 17, 2024 | 598.00 | 607.69 | 595.22 | 605.17 | 623,232 | +8.39(+1.41%) |
Sep 16, 2024 | 595.14 | 597.84 | 589.27 | 596.78 | 394,393 | +5.45(+0.92%) |
Sep 13, 2024 | 590.46 | 599.66 | 589.58 | 591.33 | 392,161 | +3.78(+0.64%) |
Sep 12, 2024 | 588.00 | 588.30 | 581.24 | 587.55 | 368,836 | +3.15(+0.54%) |
Sep 11, 2024 | 580.67 | 586.53 | 570.73 | 584.40 | 578,749 | +3.30(+0.57%) |
Sep 10, 2024 | 584.03 | 585.60 | 576.00 | 581.10 | 438,173 | +0.90(+0.16%) |
Sep 09, 2024 | 579.15 | 584.49 | 576.87 | 580.20 | 559,675 | +8.89(+1.56%) |
Sep 06, 2024 | 577.00 | 584.44 | 570.68 | 571.31 | 755,197 | -3.89(-0.68%) |
Sep 05, 2024 | 574.73 | 576.83 | 568.46 | 575.20 | 515,840 | -1.75(-0.30%) |
Sep 04, 2024 | 575.71 | 581.58 | 572.20 | 576.95 | 469,493 | +1.60(+0.28%) |
Sep 03, 2024 | 592.87 | 595.55 | 571.99 | 575.35 | 737,047 | -24.85(-4.14%) |
Aug 30, 2024 | 592.83 | 601.30 | 588.69 | 600.20 | 622,701 | +8.98(+1.52%) |
Aug 29, 2024 | 593.24 | 599.53 | 588.91 | 591.22 | 413,039 | +3.21(+0.55%) |
Aug 28, 2024 | 589.96 | 592.49 | 583.75 | 588.01 | 325,857 | -0.45(-0.08%) |
Aug 27, 2024 | 586.50 | 592.28 | 583.17 | 588.46 | 350,462 | -1.16(-0.20%) |
Aug 26, 2024 | 593.60 | 595.68 | 585.74 | 589.62 | 432,497 | -2.56(-0.43%) |
Aug 23, 2024 | 590.07 | 592.46 | 584.76 | 592.18 | 494,012 | +6.50(+1.11%) |
Aug 22, 2024 | 586.58 | 591.51 | 581.27 | 585.68 | 385,549 | +1.36(+0.23%) |
Aug 21, 2024 | 583.88 | 587.82 | 580.82 | 584.32 | 1,021,720 | +3.64(+0.63%) |
Aug 20, 2024 | 584.22 | 587.97 | 576.81 | 580.68 | 605,211 | -4.20(-0.72%) |
Aug 19, 2024 | 584.38 | 589.45 | 580.45 | 584.88 | 520,041 | +3.09(+0.53%) |
Aug 16, 2024 | 589.21 | 589.82 | 580.88 | 581.79 | 579,343 | -7.42(-1.26%) |
Aug 15, 2024 | 586.38 | 591.64 | 581.79 | 589.21 | 659,586 | +12.42(+2.15%) |
Aug 14, 2024 | 572.23 | 578.41 | 572.18 | 576.79 | 720,782 | +6.84(+1.20%) |
Aug 13, 2024 | 568.42 | 572.37 | 562.29 | 569.95 | 585,162 | +3.74(+0.66%) |
Aug 12, 2024 | 568.39 | 572.06 | 562.04 | 566.21 | 597,433 | -2.02(-0.36%) |
Aug 09, 2024 | 569.53 | 574.95 | 560.89 | 568.24 | 923,124 | +1.73(+0.30%) |
Aug 08, 2024 | 558.46 | 567.85 | 552.75 | 566.51 | 1,422,135 | +55.43(+10.84%) |
Aug 07, 2024 | 518.80 | 530.03 | 508.97 | 511.08 | 1,069,669 | -5.51(-1.07%) |
Aug 06, 2024 | 508.59 | 524.62 | 504.39 | 516.59 | 640,640 | +11.68(+2.31%) |
Aug 05, 2024 | 503.35 | 513.05 | 492.27 | 504.91 | 916,334 | -12.17(-2.35%) |
Aug 02, 2024 | 522.76 | 529.96 | 506.27 | 517.08 | 703,131 | -15.99(-3.00%) |