Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 603.89 | 605.98 | 594.65 | 604.29 | 247,410 | -0.58(-0.10%) |
Sep 27, 2024 | 609.04 | 614.74 | 602.25 | 604.87 | 233,854 | -10.92(-1.77%) |
Sep 26, 2024 | 622.39 | 622.62 | 614.29 | 615.79 | 139,720 | -2.99(-0.48%) |
Sep 25, 2024 | 622.39 | 622.39 | 615.17 | 618.78 | 132,960 | -2.05(-0.33%) |
Sep 24, 2024 | 619.71 | 620.86 | 612.80 | 620.83 | 227,511 | +3.05(+0.49%) |
Sep 23, 2024 | 615.86 | 620.88 | 613.06 | 617.78 | 176,203 | +5.24(+0.86%) |
Sep 20, 2024 | 612.99 | 619.10 | 610.42 | 612.54 | 443,098 | -3.93(-0.64%) |
Sep 19, 2024 | 622.20 | 627.09 | 609.58 | 616.47 | 207,763 | +14.06(+2.33%) |
Sep 18, 2024 | 612.37 | 619.28 | 602.41 | 602.41 | 217,624 | -6.17(-1.01%) |
Sep 17, 2024 | 605.80 | 615.29 | 602.58 | 608.58 | 168,446 | +5.08(+0.84%) |
Sep 16, 2024 | 592.95 | 606.16 | 589.59 | 603.50 | 287,660 | +12.27(+2.08%) |
Sep 13, 2024 | 587.01 | 591.28 | 579.92 | 591.23 | 278,197 | +14.36(+2.49%) |
Sep 12, 2024 | 569.11 | 577.52 | 564.11 | 576.87 | 148,235 | +9.70(+1.71%) |
Sep 11, 2024 | 558.00 | 568.24 | 544.68 | 567.17 | 181,990 | +9.00(+1.61%) |
Sep 10, 2024 | 560.26 | 562.36 | 554.44 | 558.17 | 194,559 | +3.10(+0.56%) |
Sep 09, 2024 | 559.21 | 562.38 | 549.24 | 555.07 | 261,662 | +0.48(+0.09%) |
Sep 06, 2024 | 559.75 | 567.12 | 549.17 | 554.59 | 220,178 | -1.62(-0.29%) |
Sep 05, 2024 | 553.94 | 556.83 | 542.08 | 556.21 | 349,490 | +0.40(+0.07%) |
Sep 04, 2024 | 558.83 | 560.03 | 553.00 | 555.81 | 191,489 | -6.14(-1.09%) |
Sep 03, 2024 | 589.02 | 589.89 | 557.24 | 561.95 | 235,814 | -28.24(-4.78%) |
Aug 30, 2024 | 579.81 | 591.29 | 576.97 | 590.19 | 262,066 | +15.31(+2.66%) |
Aug 29, 2024 | 578.70 | 586.25 | 570.15 | 574.88 | 145,093 | -0.68(-0.12%) |
Aug 28, 2024 | 578.07 | 584.89 | 573.89 | 575.56 | 189,011 | -2.60(-0.45%) |
Aug 27, 2024 | 571.22 | 584.47 | 567.21 | 578.16 | 131,531 | -0.59(-0.10%) |
Aug 26, 2024 | 586.64 | 589.76 | 578.50 | 578.75 | 153,156 | -5.35(-0.92%) |
Aug 23, 2024 | 579.07 | 590.00 | 574.42 | 584.10 | 195,162 | +10.16(+1.77%) |
Aug 22, 2024 | 582.30 | 582.30 | 568.54 | 573.94 | 192,586 | -7.14(-1.23%) |
Aug 21, 2024 | 578.00 | 583.66 | 573.86 | 581.08 | 183,658 | +8.22(+1.43%) |
Aug 20, 2024 | 577.59 | 579.89 | 571.93 | 572.86 | 161,895 | -5.28(-0.91%) |
Aug 19, 2024 | 570.86 | 583.04 | 569.86 | 578.14 | 239,390 | +8.85(+1.55%) |
Aug 16, 2024 | 583.54 | 586.32 | 568.22 | 569.29 | 259,635 | -15.71(-2.69%) |
Aug 15, 2024 | 587.34 | 593.86 | 577.70 | 585.00 | 251,379 | +7.90(+1.37%) |
Aug 14, 2024 | 576.26 | 581.07 | 572.21 | 577.10 | 198,970 | +3.61(+0.63%) |
Aug 13, 2024 | 564.99 | 574.33 | 562.34 | 573.49 | 148,752 | +14.29(+2.56%) |
Aug 12, 2024 | 562.31 | 567.07 | 554.51 | 559.20 | 125,238 | -3.53(-0.63%) |
Aug 09, 2024 | 557.24 | 565.93 | 553.15 | 562.73 | 150,120 | +5.29(+0.95%) |
Aug 08, 2024 | 550.00 | 560.89 | 544.96 | 557.44 | 220,168 | +14.19(+2.61%) |
Aug 07, 2024 | 553.51 | 561.73 | 542.18 | 543.25 | 253,410 | -1.23(-0.23%) |
Aug 06, 2024 | 536.11 | 555.01 | 530.99 | 544.48 | 173,020 | +9.38(+1.75%) |
Aug 05, 2024 | 515.00 | 540.59 | 504.40 | 535.10 | 323,752 | -2.86(-0.53%) |
Aug 02, 2024 | 549.11 | 549.11 | 528.64 | 537.96 | 274,580 | -26.90(-4.76%) |