Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 576.15 | 576.92 | 573.15 | 574.07 | 7,128,714 | -1.04(-0.18%) |
Sep 26, 2024 | 577.19 | 577.47 | 572.63 | 575.11 | 8,915,260 | +2.45(+0.43%) |
Sep 25, 2024 | 573.88 | 574.65 | 571.69 | 572.66 | 31,447,204 | -3.59(-0.62%) |
Sep 24, 2024 | 575.45 | 576.35 | 572.61 | 576.25 | 7,325,775 | +1.67(+0.29%) |
Sep 23, 2024 | 574.31 | 575.27 | 573.07 | 574.58 | 32,510,430 | +1.59(+0.28%) |
Sep 20, 2024 | 572.78 | 574.21 | 570.11 | 572.99 | 8,763,756 | -1.20(-0.21%) |
Sep 19, 2024 | 574.22 | 576.10 | 571.32 | 574.19 | 3,622,762 | +9.68(+1.71%) |
Sep 18, 2024 | 566.89 | 571.84 | 563.95 | 564.51 | 5,257,927 | -1.69(-0.30%) |
Sep 17, 2024 | 568.26 | 569.69 | 563.97 | 566.20 | 3,725,629 | +0.21(+0.04%) |
Sep 16, 2024 | 564.87 | 566.26 | 563.03 | 565.99 | 2,452,606 | +0.94(+0.17%) |
Sep 13, 2024 | 562.78 | 566.16 | 562.56 | 565.05 | 3,953,050 | +2.88(+0.51%) |
Sep 12, 2024 | 558.04 | 562.44 | 555.86 | 562.17 | 3,550,945 | +4.72(+0.85%) |
Sep 11, 2024 | 551.70 | 558.41 | 542.91 | 557.45 | 4,691,868 | +5.95(+1.08%) |
Sep 10, 2024 | 551.39 | 552.16 | 546.42 | 551.50 | 5,962,719 | +2.03(+0.37%) |
Sep 09, 2024 | 547.65 | 550.70 | 545.68 | 549.47 | 4,312,239 | +6.10(+1.12%) |
Sep 06, 2024 | 552.94 | 554.55 | 542.41 | 543.37 | 3,525,767 | -9.19(-1.66%) |
Sep 05, 2024 | 553.94 | 556.77 | 550.11 | 552.56 | 6,823,207 | -1.54(-0.28%) |
Sep 04, 2024 | 553.25 | 557.43 | 552.49 | 554.10 | 3,948,519 | -1.16(-0.21%) |
Sep 03, 2024 | 563.53 | 563.87 | 552.55 | 555.26 | 7,816,920 | -11.49(-2.03%) |
Aug 30, 2024 | 563.88 | 567.33 | 560.22 | 566.75 | 3,016,149 | +5.30(+0.94%) |
Aug 29, 2024 | 563.39 | 566.79 | 560.27 | 561.45 | 2,504,551 | +0.09(+0.02%) |
Aug 28, 2024 | 564.28 | 564.76 | 558.08 | 561.36 | 2,889,029 | -3.30(-0.58%) |
Aug 27, 2024 | 562.57 | 565.14 | 561.47 | 564.66 | 2,257,830 | +1.03(+0.18%) |
Aug 26, 2024 | 566.30 | 567.02 | 562.15 | 563.63 | 5,860,401 | -1.60(-0.28%) |
Aug 23, 2024 | 562.64 | 566.20 | 560.36 | 565.23 | 2,450,163 | +6.04(+1.08%) |
Aug 22, 2024 | 565.67 | 566.29 | 558.05 | 559.19 | 3,448,051 | -4.77(-0.85%) |
Aug 21, 2024 | 562.83 | 565.18 | 561.07 | 563.96 | 4,433,930 | +2.19(+0.39%) |
Aug 20, 2024 | 562.22 | 563.93 | 560.39 | 561.77 | 2,873,766 | -0.84(-0.15%) |
Aug 19, 2024 | 557.79 | 562.68 | 556.94 | 562.61 | 4,641,344 | +5.18(+0.93%) |
Aug 16, 2024 | 554.45 | 558.05 | 554.28 | 557.43 | 4,186,149 | +1.26(+0.23%) |
Aug 15, 2024 | 552.56 | 556.38 | 551.92 | 556.17 | 3,944,530 | +9.36(+1.71%) |
Aug 14, 2024 | 545.85 | 547.92 | 543.16 | 546.81 | 4,217,340 | +1.78(+0.33%) |
Aug 13, 2024 | 539.53 | 545.25 | 535.93 | 545.03 | 4,298,870 | +8.92(+1.66%) |
Aug 12, 2024 | 537.14 | 538.63 | 533.90 | 536.11 | 4,646,297 | +0.26(+0.05%) |
Aug 09, 2024 | 532.74 | 537.35 | 531.44 | 535.85 | 3,719,451 | +2.28(+0.43%) |
Aug 08, 2024 | 526.60 | 534.14 | 524.70 | 533.57 | 4,164,872 | +12.08(+2.32%) |
Aug 07, 2024 | 531.37 | 534.46 | 520.86 | 521.49 | 6,966,960 | -3.63(-0.69%) |
Aug 06, 2024 | 522.12 | 532.59 | 519.93 | 525.12 | 6,335,935 | +4.94(+0.95%) |
Aug 05, 2024 | 514.37 | 526.39 | 513.02 | 520.18 | 10,543,247 | -15.59(-2.91%) |
Aug 02, 2024 | 538.68 | 539.86 | 531.46 | 535.77 | 5,429,281 | -10.28(-1.88%) |
Aug 01, 2024 | 555.57 | 557.82 | 542.35 | 546.05 | 4,486,415 | -7.27(-1.31%) |
Jul 31, 2024 | 551.89 | 556.40 | 550.56 | 553.32 | 4,382,797 | +8.50(+1.56%) |
Jul 30, 2024 | 549.23 | 550.26 | 541.46 | 544.82 | 3,661,972 | -2.95(-0.54%) |
Jul 29, 2024 | 548.99 | 550.01 | 545.69 | 547.77 | 2,733,338 | +0.38(+0.07%) |
Jul 26, 2024 | 545.20 | 550.15 | 544.44 | 547.39 | 3,520,567 | +6.05(+1.12%) |
Jul 25, 2024 | 544.32 | 550.43 | 540.38 | 541.34 | 4,418,884 | -2.87(-0.53%) |
Jul 24, 2024 | 551.82 | 552.14 | 543.26 | 544.21 | 6,322,627 | -12.57(-2.26%) |
Jul 23, 2024 | 557.56 | 559.73 | 556.28 | 556.78 | 2,344,536 | -0.93(-0.17%) |
Jul 22, 2024 | 556.05 | 558.28 | 554.04 | 557.71 | 2,351,844 | +5.73(+1.04%) |
Jul 19, 2024 | 555.42 | 557.01 | 550.91 | 551.98 | 2,999,825 | -3.62(-0.65%) |
Jul 18, 2024 | 561.57 | 562.56 | 553.48 | 555.60 | 3,420,211 | -4.43(-0.79%) |
Jul 17, 2024 | 561.81 | 563.51 | 559.64 | 560.03 | 2,758,625 | -7.93(-1.40%) |
Jul 16, 2024 | 566.06 | 568.24 | 565.16 | 567.96 | 2,378,517 | +3.35(+0.59%) |
Jul 15, 2024 | 565.09 | 567.88 | 562.69 | 564.61 | 3,679,966 | +1.57(+0.28%) |
Jul 12, 2024 | 560.63 | 566.73 | 560.30 | 563.04 | 2,778,462 | +3.58(+0.64%) |
Jul 11, 2024 | 564.50 | 565.36 | 558.83 | 559.46 | 2,863,518 | -4.79(-0.85%) |
Jul 10, 2024 | 560.10 | 564.69 | 559.79 | 564.25 | 2,124,090 | +5.32(+0.95%) |
Jul 09, 2024 | 559.21 | 560.13 | 558.54 | 558.93 | 2,258,589 | +0.52(+0.09%) |
Jul 08, 2024 | 558.46 | 559.26 | 557.20 | 558.41 | 3,141,529 | +0.65(+0.12%) |
Jul 05, 2024 | 554.75 | 558.06 | 554.20 | 557.76 | 2,759,764 | +3.43(+0.62%) |
Jul 03, 2024 | 551.61 | 554.81 | 551.61 | 554.33 | 5,954,935 | +2.42(+0.44%) |
Jul 02, 2024 | 546.67 | 552.01 | 546.60 | 551.91 | 2,599,447 | +3.50(+0.64%) |