Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 584.30 | 585.00 | 582.29 | 583.97 | 335,488 | +0.19(+0.03%) |
Oct 17, 2024 | 584.98 | 585.50 | 581.92 | 583.78 | 596,523 | +0.56(+0.10%) |
Oct 16, 2024 | 580.87 | 584.91 | 580.42 | 583.22 | 496,227 | +5.27(+0.91%) |
Oct 15, 2024 | 578.69 | 584.70 | 577.74 | 577.95 | 951,226 | -1.52(-0.26%) |
Oct 14, 2024 | 576.40 | 579.88 | 573.88 | 579.47 | 344,120 | +3.46(+0.60%) |
Oct 11, 2024 | 567.84 | 576.28 | 567.84 | 576.01 | 750,379 | +9.52(+1.68%) |
Oct 10, 2024 | 565.82 | 567.36 | 563.35 | 566.49 | 593,286 | -2.90(-0.51%) |
Oct 09, 2024 | 565.24 | 571.12 | 564.58 | 569.39 | 438,304 | +3.83(+0.68%) |
Oct 08, 2024 | 565.41 | 567.47 | 563.11 | 565.56 | 474,231 | +0.18(+0.03%) |
Oct 07, 2024 | 567.62 | 567.70 | 561.98 | 565.38 | 602,263 | -3.89(-0.68%) |
Oct 04, 2024 | 569.90 | 571.41 | 565.26 | 569.27 | 629,918 | +5.29(+0.94%) |
Oct 03, 2024 | 562.90 | 565.02 | 559.64 | 563.98 | 771,445 | -1.49(-0.26%) |
Oct 02, 2024 | 563.32 | 567.86 | 561.84 | 565.47 | 599,581 | +0.48(+0.08%) |
Oct 01, 2024 | 568.44 | 569.00 | 560.77 | 564.99 | 982,963 | -4.67(-0.82%) |
Sep 30, 2024 | 567.80 | 570.46 | 564.35 | 569.66 | 734,595 | +0.48(+0.08%) |
Sep 27, 2024 | 572.19 | 574.28 | 566.89 | 569.18 | 817,145 | +0.85(+0.15%) |
Sep 26, 2024 | 568.80 | 572.19 | 566.60 | 568.33 | 543,762 | +4.68(+0.83%) |
Sep 25, 2024 | 570.00 | 570.15 | 562.71 | 563.65 | 497,903 | -5.65(-0.99%) |
Sep 24, 2024 | 570.42 | 572.22 | 568.31 | 569.30 | 575,586 | -0.15(-0.03%) |
Sep 23, 2024 | 568.95 | 570.49 | 566.39 | 569.45 | 1,208,088 | +2.93(+0.52%) |
Sep 20, 2024 | 568.81 | 568.81 | 563.99 | 566.52 | 1,056,017 | -3.89(-0.68%) |
Sep 19, 2024 | 571.59 | 571.59 | 565.43 | 570.41 | 745,532 | +9.59(+1.71%) |
Sep 18, 2024 | 560.73 | 570.04 | 558.94 | 560.82 | 968,933 | +0.29(+0.05%) |
Sep 17, 2024 | 560.58 | 564.08 | 558.15 | 560.53 | 504,738 | +2.90(+0.52%) |
Sep 16, 2024 | 554.85 | 558.11 | 553.92 | 557.63 | 1,046,265 | +3.80(+0.69%) |
Sep 13, 2024 | 548.77 | 554.35 | 548.12 | 553.83 | 682,011 | +9.49(+1.74%) |
Sep 12, 2024 | 541.00 | 545.39 | 537.65 | 544.34 | 423,368 | +4.64(+0.86%) |
Sep 11, 2024 | 536.51 | 540.31 | 527.84 | 539.70 | 531,970 | +2.07(+0.39%) |
Sep 10, 2024 | 539.63 | 539.63 | 533.36 | 537.62 | 480,451 | -1.18(-0.22%) |
Sep 09, 2024 | 537.73 | 542.18 | 536.94 | 538.80 | 567,301 | +2.40(+0.45%) |
Sep 06, 2024 | 544.68 | 547.17 | 535.39 | 536.40 | 973,302 | -7.28(-1.34%) |
Sep 05, 2024 | 547.88 | 548.48 | 541.99 | 543.68 | 686,460 | -3.73(-0.68%) |
Sep 04, 2024 | 547.52 | 551.40 | 545.89 | 547.41 | 532,128 | -1.65(-0.30%) |
Sep 03, 2024 | 559.48 | 561.76 | 547.29 | 549.05 | 827,814 | -14.62(-2.59%) |
Aug 30, 2024 | 561.36 | 563.87 | 556.51 | 563.67 | 638,613 | +4.10(+0.73%) |
Aug 29, 2024 | 560.72 | 564.22 | 556.19 | 559.57 | 545,128 | +1.85(+0.33%) |
Aug 28, 2024 | 558.82 | 560.53 | 555.19 | 557.72 | 522,735 | -2.86(-0.51%) |
Aug 27, 2024 | 559.65 | 561.41 | 558.17 | 560.58 | 485,166 | -2.01(-0.36%) |
Aug 26, 2024 | 567.56 | 568.45 | 562.13 | 562.59 | 391,524 | -1.94(-0.34%) |
Aug 23, 2024 | 556.29 | 565.91 | 555.24 | 564.54 | 963,544 | +11.98(+2.17%) |
Aug 22, 2024 | 556.17 | 558.03 | 551.49 | 552.56 | 380,696 | -3.27(-0.59%) |
Aug 21, 2024 | 552.03 | 556.18 | 550.31 | 555.83 | 543,444 | +6.59(+1.20%) |
Aug 20, 2024 | 553.60 | 554.02 | 547.88 | 549.24 | 333,685 | -4.70(-0.85%) |
Aug 19, 2024 | 549.81 | 553.94 | 549.67 | 553.94 | 475,487 | +5.05(+0.92%) |
Aug 16, 2024 | 546.90 | 551.00 | 546.38 | 548.89 | 300,430 | +0.33(+0.06%) |
Aug 15, 2024 | 546.72 | 550.31 | 544.80 | 548.56 | 683,814 | +10.54(+1.96%) |
Aug 14, 2024 | 540.00 | 540.96 | 536.10 | 538.02 | 390,700 | -0.56(-0.10%) |
Aug 13, 2024 | 534.72 | 539.30 | 532.17 | 538.58 | 524,077 | +7.22(+1.36%) |
Aug 12, 2024 | 536.09 | 536.24 | 530.34 | 531.36 | 385,584 | -3.20(-0.60%) |
Aug 09, 2024 | 535.37 | 536.29 | 531.07 | 534.56 | 698,335 | -0.72(-0.13%) |
Aug 08, 2024 | 528.80 | 535.39 | 526.45 | 535.28 | 666,075 | +11.46(+2.19%) |
Aug 07, 2024 | 534.73 | 536.88 | 523.23 | 523.83 | 863,169 | -3.77(-0.71%) |
Aug 06, 2024 | 523.29 | 534.26 | 519.35 | 527.59 | 1,456,116 | +5.27(+1.01%) |
Aug 05, 2024 | 511.98 | 529.05 | 510.49 | 522.33 | 1,520,998 | -13.93(-2.60%) |
Aug 02, 2024 | 539.81 | 540.67 | 530.75 | 536.26 | 2,062,880 | -15.60(-2.83%) |