Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 545.31 | 555.84 | 538.39 | 539.65 | 491,610 | +3.64(+0.68%) |
Sep 25, 2024 | 540.88 | 543.69 | 532.37 | 536.01 | 401,362 | +0.09(+0.02%) |
Sep 24, 2024 | 545.75 | 548.20 | 530.85 | 535.92 | 472,721 | -9.48(-1.74%) |
Sep 23, 2024 | 545.70 | 548.09 | 536.44 | 545.40 | 402,672 | -0.89(-0.16%) |
Sep 20, 2024 | 553.90 | 555.88 | 543.87 | 546.29 | 916,041 | -2.42(-0.44%) |
Sep 19, 2024 | 548.09 | 550.52 | 537.49 | 548.71 | 395,524 | +14.70(+2.75%) |
Sep 18, 2024 | 538.00 | 543.27 | 530.10 | 534.01 | 450,422 | -0.03(-0.01%) |
Sep 17, 2024 | 531.95 | 537.06 | 527.41 | 534.04 | 366,146 | +4.26(+0.80%) |
Sep 16, 2024 | 522.70 | 532.22 | 520.12 | 529.78 | 353,588 | +9.10(+1.75%) |
Sep 13, 2024 | 515.13 | 523.34 | 513.44 | 520.68 | 427,579 | +5.35(+1.04%) |
Sep 12, 2024 | 509.40 | 517.25 | 507.50 | 515.33 | 312,149 | +7.54(+1.48%) |
Sep 11, 2024 | 505.45 | 508.91 | 490.05 | 507.79 | 443,368 | +0.59(+0.12%) |
Sep 10, 2024 | 509.25 | 511.53 | 501.11 | 507.20 | 319,548 | +1.02(+0.20%) |
Sep 09, 2024 | 505.94 | 509.95 | 502.66 | 506.18 | 374,238 | +3.70(+0.74%) |
Sep 06, 2024 | 509.62 | 514.71 | 501.98 | 502.48 | 457,802 | -3.59(-0.71%) |
Sep 05, 2024 | 509.83 | 512.54 | 501.00 | 506.07 | 509,936 | -5.19(-1.02%) |
Sep 04, 2024 | 523.00 | 523.29 | 503.74 | 511.26 | 795,845 | -8.19(-1.58%) |
Sep 03, 2024 | 528.50 | 531.86 | 517.45 | 519.45 | 509,995 | -14.71(-2.75%) |
Aug 30, 2024 | 526.46 | 536.36 | 523.09 | 534.16 | 538,801 | +10.17(+1.94%) |
Aug 29, 2024 | 516.38 | 527.37 | 516.38 | 523.99 | 462,156 | +9.76(+1.90%) |
Aug 28, 2024 | 520.00 | 522.21 | 513.00 | 514.23 | 542,183 | -4.34(-0.84%) |
Aug 27, 2024 | 540.20 | 540.20 | 513.52 | 518.57 | 773,964 | -24.87(-4.58%) |
Aug 26, 2024 | 560.00 | 564.21 | 541.71 | 543.44 | 442,140 | -13.48(-2.42%) |
Aug 23, 2024 | 546.54 | 563.55 | 544.99 | 556.92 | 444,695 | +14.69(+2.71%) |
Aug 22, 2024 | 541.02 | 545.45 | 535.76 | 542.23 | 333,915 | +2.53(+0.47%) |
Aug 21, 2024 | 541.00 | 544.35 | 537.72 | 539.70 | 277,002 | +3.30(+0.62%) |
Aug 20, 2024 | 536.70 | 540.15 | 533.50 | 536.40 | 327,938 | +1.89(+0.35%) |
Aug 19, 2024 | 536.19 | 536.31 | 528.20 | 534.51 | 340,076 | -0.42(-0.08%) |
Aug 16, 2024 | 542.01 | 542.22 | 533.06 | 534.93 | 537,194 | -4.87(-0.90%) |
Aug 15, 2024 | 533.71 | 542.79 | 526.52 | 539.80 | 435,612 | +14.35(+2.73%) |
Aug 14, 2024 | 531.30 | 535.29 | 523.83 | 525.45 | 386,072 | -1.60(-0.30%) |
Aug 13, 2024 | 528.36 | 533.04 | 522.71 | 527.05 | 453,256 | +1.94(+0.37%) |
Aug 12, 2024 | 532.50 | 533.76 | 521.99 | 525.11 | 613,880 | -8.44(-1.58%) |
Aug 09, 2024 | 536.61 | 541.13 | 523.28 | 533.55 | 666,034 | -5.43(-1.01%) |
Aug 08, 2024 | 540.37 | 549.73 | 527.74 | 538.98 | 829,645 | +0.69(+0.13%) |
Aug 07, 2024 | 550.92 | 554.90 | 537.55 | 538.29 | 588,005 | -6.55(-1.20%) |
Aug 06, 2024 | 538.53 | 555.18 | 531.79 | 544.84 | 653,323 | -7.52(-1.36%) |
Aug 05, 2024 | 552.00 | 562.85 | 541.80 | 552.36 | 469,956 | -15.89(-2.80%) |
Aug 02, 2024 | 576.96 | 578.00 | 560.48 | 568.25 | 403,319 | -16.64(-2.84%) |
Aug 01, 2024 | 593.07 | 594.95 | 579.35 | 584.89 | 463,308 | -8.46(-1.43%) |
Jul 31, 2024 | 590.00 | 603.32 | 582.22 | 593.35 | 563,945 | +8.33(+1.42%) |
Jul 30, 2024 | 589.50 | 595.79 | 579.73 | 585.02 | 479,762 | +8.17(+1.42%) |
Jul 29, 2024 | 566.76 | 579.53 | 562.82 | 576.85 | 509,471 | +11.23(+1.99%) |
Jul 26, 2024 | 554.30 | 572.98 | 547.10 | 565.62 | 379,202 | +18.58(+3.40%) |
Jul 25, 2024 | 540.53 | 559.36 | 539.45 | 547.04 | 647,340 | +9.21(+1.71%) |
Jul 24, 2024 | 561.62 | 563.69 | 537.57 | 537.83 | 615,965 | -27.24(-4.82%) |
Jul 23, 2024 | 566.64 | 571.24 | 564.49 | 565.07 | 433,220 | -2.67(-0.47%) |
Jul 22, 2024 | 562.01 | 569.91 | 560.63 | 567.74 | 506,613 | +8.66(+1.55%) |
Jul 19, 2024 | 566.04 | 566.59 | 555.51 | 559.08 | 894,307 | -4.98(-0.88%) |
Jul 18, 2024 | 563.07 | 572.60 | 558.99 | 564.06 | 348,917 | -0.29(-0.05%) |
Jul 17, 2024 | 572.85 | 573.36 | 563.38 | 564.35 | 402,462 | -13.11(-2.27%) |
Jul 16, 2024 | 559.18 | 579.05 | 558.62 | 577.46 | 492,260 | +20.89(+3.75%) |
Jul 15, 2024 | 557.98 | 562.25 | 553.44 | 556.57 | 368,517 | +2.05(+0.37%) |
Jul 12, 2024 | 557.41 | 564.75 | 553.66 | 554.52 | 419,459 | -1.23(-0.22%) |
Jul 11, 2024 | 541.36 | 556.89 | 541.36 | 555.75 | 777,910 | +10.63(+1.95%) |
Jul 10, 2024 | 533.62 | 546.35 | 529.50 | 545.12 | 512,831 | +14.45(+2.72%) |
Jul 09, 2024 | 530.97 | 534.38 | 526.51 | 530.67 | 853,183 | +0.69(+0.13%) |
Jul 08, 2024 | 538.96 | 542.15 | 529.46 | 529.98 | 819,803 | -6.76(-1.26%) |
Jul 05, 2024 | 532.71 | 537.40 | 527.10 | 536.74 | 430,121 | +3.42(+0.64%) |
Jul 03, 2024 | 536.53 | 539.11 | 528.32 | 533.32 | 186,620 | -1.51(-0.28%) |
Jul 02, 2024 | 528.45 | 534.84 | 525.69 | 534.83 | 451,198 | +2.78(+0.52%) |