Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -2.08(-0.35%) |
Aug 27, 2024 | 588.12 | 593.92 | 584.79 | 590.09 | 349,494 | -1.16(-0.20%) |
Aug 26, 2024 | 595.24 | 597.33 | 587.36 | 591.25 | 431,303 | -2.57(-0.43%) |
Aug 23, 2024 | 591.70 | 594.10 | 586.38 | 593.82 | 492,648 | +6.52(+1.11%) |
Aug 22, 2024 | 588.20 | 593.15 | 582.88 | 587.30 | 384,484 | +1.36(+0.23%) |
Aug 21, 2024 | 585.50 | 589.45 | 582.42 | 585.94 | 1,018,898 | +3.65(+0.63%) |
Aug 20, 2024 | 585.84 | 589.60 | 578.41 | 582.29 | 603,540 | -4.21(-0.72%) |
Aug 19, 2024 | 586.00 | 591.08 | 582.05 | 586.50 | 518,605 | +3.10(+0.53%) |
Aug 16, 2024 | 590.84 | 591.45 | 582.49 | 583.40 | 577,743 | -7.44(-1.26%) |
Aug 15, 2024 | 588.00 | 593.28 | 583.40 | 590.84 | 657,764 | +12.45(+2.15%) |
Aug 14, 2024 | 573.81 | 580.01 | 573.77 | 578.39 | 718,791 | +6.86(+1.20%) |
Aug 13, 2024 | 570.00 | 573.95 | 563.85 | 571.53 | 583,546 | +3.75(+0.66%) |
Aug 12, 2024 | 569.96 | 573.64 | 563.60 | 567.78 | 595,783 | -2.03(-0.36%) |
Aug 09, 2024 | 571.11 | 576.54 | 562.44 | 569.81 | 920,575 | +1.73(+0.30%) |
Aug 08, 2024 | 560.01 | 569.42 | 554.28 | 568.08 | 1,418,207 | +55.58(+10.84%) |
Aug 07, 2024 | 520.24 | 531.50 | 510.38 | 512.50 | 1,066,715 | -5.52(-1.07%) |
Aug 06, 2024 | 510.00 | 526.07 | 505.79 | 518.02 | 638,871 | +11.71(+2.31%) |
Aug 05, 2024 | 504.74 | 514.47 | 493.63 | 506.31 | 913,803 | -12.20(-2.35%) |
Aug 02, 2024 | 524.21 | 531.43 | 507.67 | 518.51 | 701,189 | -16.03(-3.00%) |