Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 03, 2024 | 609.86 | 611.49 | 599.35 | 600.92 | 1,258,237 | -11.80(-1.93%) |
Oct 02, 2024 | 610.00 | 616.57 | 605.33 | 612.72 | 665,365 | -0.22(-0.04%) |
Oct 01, 2024 | 620.00 | 620.00 | 610.57 | 612.94 | 1,169,208 | -5.63(-0.91%) |
Sep 30, 2024 | 612.49 | 619.02 | 609.03 | 618.57 | 1,041,297 | +4.15(+0.68%) |
Sep 27, 2024 | 619.39 | 623.76 | 614.04 | 614.42 | 871,045 | -4.91(-0.79%) |
Sep 26, 2024 | 604.56 | 620.54 | 604.56 | 619.33 | 1,312,919 | +19.55(+3.26%) |
Sep 25, 2024 | 613.87 | 613.90 | 596.00 | 599.78 | 1,282,525 | -12.10(-1.98%) |
Sep 24, 2024 | 611.21 | 613.96 | 607.82 | 611.88 | 1,361,147 | +1.53(+0.25%) |
Sep 23, 2024 | 615.64 | 616.41 | 607.80 | 610.35 | 883,227 | -3.34(-0.54%) |
Sep 20, 2024 | 619.04 | 619.04 | 608.20 | 613.69 | 1,983,069 | -6.56(-1.06%) |
Sep 19, 2024 | 617.61 | 623.75 | 611.81 | 620.25 | 1,474,249 | +10.13(+1.66%) |
Sep 18, 2024 | 609.14 | 614.92 | 601.86 | 610.12 | 1,093,228 | -0.37(-0.06%) |
Sep 17, 2024 | 613.18 | 616.58 | 607.00 | 610.49 | 1,333,081 | -3.66(-0.60%) |
Sep 16, 2024 | 615.59 | 616.48 | 607.26 | 614.15 | 1,198,221 | +2.98(+0.49%) |
Sep 13, 2024 | 614.84 | 617.04 | 607.81 | 611.17 | 1,125,099 | -2.60(-0.42%) |
Sep 12, 2024 | 615.32 | 618.92 | 603.80 | 613.77 | 1,398,518 | -4.30(-0.70%) |
Sep 11, 2024 | 621.68 | 622.60 | 608.47 | 618.07 | 1,324,940 | -5.75(-0.92%) |
Sep 10, 2024 | 620.23 | 627.48 | 617.86 | 623.81 | 1,303,719 | +3.79(+0.61%) |
Sep 09, 2024 | 614.12 | 621.87 | 613.71 | 620.03 | 1,444,239 | +9.08(+1.49%) |
Sep 06, 2024 | 607.10 | 619.31 | 607.10 | 610.94 | 1,869,980 | +4.45(+0.73%) |
Sep 05, 2024 | 610.65 | 613.78 | 600.88 | 606.50 | 1,538,448 | -5.02(-0.82%) |
Sep 04, 2024 | 605.27 | 612.28 | 603.85 | 611.51 | 1,006,619 | +5.47(+0.90%) |
Sep 03, 2024 | 611.08 | 614.64 | 603.26 | 606.04 | 1,283,073 | -8.63(-1.40%) |
Aug 30, 2024 | 615.72 | 617.61 | 604.62 | 614.68 | 1,059,652 | +3.39(+0.55%) |
Aug 29, 2024 | 614.04 | 616.16 | 609.27 | 611.29 | 722,954 | -1.46(-0.24%) |
Aug 28, 2024 | 609.86 | 617.61 | 608.82 | 612.75 | 794,361 | +2.74(+0.45%) |
Aug 27, 2024 | 605.22 | 610.59 | 601.62 | 610.01 | 740,788 | +4.81(+0.79%) |
Aug 26, 2024 | 605.62 | 606.52 | 601.87 | 605.21 | 519,796 | -0.53(-0.09%) |
Aug 23, 2024 | 606.38 | 607.31 | 600.18 | 605.74 | 777,770 | +2.26(+0.37%) |
Aug 22, 2024 | 612.78 | 613.31 | 601.62 | 603.48 | 1,144,210 | -6.31(-1.03%) |
Aug 21, 2024 | 614.61 | 617.73 | 608.61 | 609.78 | 966,188 | -4.37(-0.71%) |
Aug 20, 2024 | 609.53 | 614.41 | 607.94 | 614.15 | 1,076,161 | +6.94(+1.14%) |
Aug 19, 2024 | 603.81 | 610.49 | 603.57 | 607.21 | 960,023 | +3.62(+0.60%) |
Aug 16, 2024 | 601.41 | 606.20 | 599.21 | 603.60 | 1,076,882 | +0.29(+0.05%) |
Aug 15, 2024 | 605.13 | 608.23 | 599.60 | 603.31 | 1,241,855 | +1.59(+0.26%) |
Aug 14, 2024 | 601.71 | 603.09 | 595.42 | 601.72 | 1,128,855 | -2.11(-0.35%) |
Aug 13, 2024 | 599.60 | 605.18 | 599.08 | 603.83 | 1,043,204 | +5.14(+0.86%) |
Aug 12, 2024 | 595.88 | 599.15 | 591.21 | 598.69 | 1,164,762 | +2.89(+0.48%) |
Aug 09, 2024 | 599.62 | 600.97 | 593.50 | 595.80 | 964,420 | -3.86(-0.64%) |
Aug 08, 2024 | 589.37 | 600.76 | 587.13 | 599.66 | 1,117,419 | +12.66(+2.16%) |
Aug 07, 2024 | 600.59 | 601.40 | 585.31 | 587.00 | 1,695,925 | -14.64(-2.43%) |
Aug 06, 2024 | 599.88 | 612.49 | 596.23 | 601.64 | 1,317,718 | +3.99(+0.67%) |
Aug 05, 2024 | 607.15 | 610.98 | 592.43 | 597.65 | 2,118,330 | -17.65(-2.87%) |
Aug 02, 2024 | 621.55 | 621.61 | 605.09 | 615.30 | 1,568,279 | -6.08(-0.98%) |