Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 590.00 | 595.26 | 587.07 | 593.55 | 55,592 | +4.27(+0.72%) |
Sep 23, 2024 | 585.71 | 589.66 | 584.44 | 589.28 | 54,384 | +7.22(+1.24%) |
Sep 20, 2024 | 584.13 | 584.86 | 579.97 | 582.06 | 191,595 | -3.21(-0.55%) |
Sep 19, 2024 | 581.76 | 586.55 | 577.56 | 585.27 | 69,265 | +7.61(+1.32%) |
Sep 18, 2024 | 579.91 | 586.52 | 574.50 | 577.66 | 51,784 | -0.13(-0.02%) |
Sep 17, 2024 | 580.00 | 584.00 | 576.59 | 577.79 | 54,377 | -1.20(-0.21%) |
Sep 16, 2024 | 578.45 | 580.13 | 575.39 | 578.99 | 48,822 | +4.23(+0.74%) |
Sep 13, 2024 | 570.39 | 574.76 | 570.39 | 574.76 | 39,106 | +5.54(+0.97%) |
Sep 12, 2024 | 566.46 | 569.47 | 563.70 | 569.22 | 49,553 | +2.00(+0.35%) |
Sep 11, 2024 | 570.43 | 570.43 | 558.40 | 567.22 | 43,882 | -5.84(-1.02%) |
Sep 10, 2024 | 571.73 | 576.27 | 571.68 | 573.06 | 43,983 | +1.57(+0.27%) |
Sep 09, 2024 | 569.64 | 573.68 | 567.70 | 571.49 | 80,407 | +0.05(+0.01%) |
Sep 06, 2024 | 575.75 | 578.84 | 570.61 | 571.44 | 38,100 | -2.36(-0.41%) |
Sep 05, 2024 | 590.00 | 590.00 | 570.31 | 573.80 | 85,505 | -14.68(-2.49%) |
Sep 04, 2024 | 584.26 | 589.48 | 578.40 | 588.48 | 45,204 | +3.59(+0.61%) |
Sep 03, 2024 | 587.48 | 590.11 | 582.66 | 584.89 | 60,722 | -1.28(-0.22%) |
Aug 30, 2024 | 581.02 | 586.22 | 577.98 | 586.17 | 58,446 | +6.16(+1.06%) |
Aug 29, 2024 | 574.97 | 583.34 | 571.56 | 580.01 | 70,779 | +7.73(+1.35%) |
Aug 28, 2024 | 567.27 | 574.68 | 567.27 | 572.28 | 44,109 | +5.01(+0.88%) |
Aug 27, 2024 | 571.09 | 571.09 | 566.77 | 567.27 | 101,906 | -4.24(-0.74%) |
Aug 26, 2024 | 574.60 | 575.77 | 571.47 | 571.51 | 42,765 | -0.86(-0.15%) |
Aug 23, 2024 | 575.73 | 575.73 | 569.95 | 572.37 | 57,746 | +0.61(+0.11%) |
Aug 22, 2024 | 579.24 | 579.24 | 569.93 | 571.76 | 43,000 | -5.14(-0.89%) |
Aug 21, 2024 | 581.49 | 581.49 | 575.82 | 576.90 | 39,334 | -1.13(-0.20%) |
Aug 20, 2024 | 579.16 | 579.97 | 574.28 | 578.03 | 54,575 | +0.46(+0.08%) |
Aug 19, 2024 | 579.65 | 579.65 | 571.79 | 577.57 | 63,459 | +1.29(+0.22%) |
Aug 16, 2024 | 573.61 | 577.41 | 571.80 | 576.28 | 39,762 | +3.28(+0.57%) |
Aug 15, 2024 | 572.88 | 575.14 | 569.34 | 573.00 | 52,209 | +4.04(+0.71%) |
Aug 14, 2024 | 574.37 | 577.82 | 568.91 | 568.96 | 88,428 | -4.40(-0.77%) |
Aug 13, 2024 | 575.02 | 582.36 | 572.12 | 573.36 | 93,804 | -0.35(-0.06%) |
Aug 12, 2024 | 578.97 | 581.23 | 572.74 | 573.71 | 73,901 | -5.85(-1.01%) |
Aug 09, 2024 | 579.52 | 583.00 | 577.28 | 579.56 | 85,161 | -3.32(-0.57%) |
Aug 08, 2024 | 572.14 | 583.49 | 572.14 | 582.88 | 83,065 | +14.63(+2.57%) |
Aug 07, 2024 | 578.10 | 578.78 | 566.72 | 568.25 | 110,511 | -6.98(-1.21%) |
Aug 06, 2024 | 569.13 | 584.24 | 567.18 | 575.23 | 143,400 | +7.42(+1.31%) |
Aug 05, 2024 | 587.84 | 587.84 | 565.14 | 567.81 | 134,210 | -22.40(-3.80%) |
Aug 02, 2024 | 586.86 | 593.35 | 577.92 | 590.21 | 142,059 | +2.28(+0.39%) |
Aug 01, 2024 | 573.16 | 592.37 | 572.80 | 587.93 | 241,423 | +18.26(+3.21%) |
Jul 31, 2024 | 569.69 | 571.44 | 562.27 | 569.67 | 124,535 | +4.01(+0.71%) |
Jul 30, 2024 | 555.27 | 565.74 | 555.27 | 565.66 | 122,367 | +11.75(+2.12%) |
Jul 29, 2024 | 548.53 | 556.73 | 548.53 | 553.91 | 120,955 | +5.12(+0.93%) |
Jul 26, 2024 | 544.09 | 553.47 | 541.06 | 548.80 | 132,786 | +8.29(+1.53%) |
Jul 25, 2024 | 534.55 | 567.80 | 533.79 | 540.50 | 225,307 | -6.50(-1.19%) |
Jul 24, 2024 | 543.14 | 548.46 | 538.60 | 547.01 | 170,223 | +6.17(+1.14%) |
Jul 23, 2024 | 541.69 | 542.44 | 540.19 | 540.84 | 66,590 | -0.85(-0.16%) |
Jul 22, 2024 | 542.68 | 548.78 | 539.57 | 541.69 | 115,080 | -0.84(-0.15%) |
Jul 19, 2024 | 544.63 | 546.45 | 541.71 | 542.53 | 70,482 | +0.91(+0.17%) |
Jul 18, 2024 | 546.53 | 551.95 | 537.52 | 541.62 | 102,372 | -7.11(-1.30%) |
Jul 17, 2024 | 545.87 | 554.94 | 544.53 | 548.74 | 106,697 | +3.07(+0.56%) |
Jul 16, 2024 | 538.49 | 547.50 | 536.87 | 545.67 | 185,496 | +9.01(+1.68%) |
Jul 15, 2024 | 537.25 | 546.23 | 536.66 | 536.66 | 58,500 | -0.75(-0.14%) |
Jul 12, 2024 | 538.31 | 543.80 | 535.59 | 537.41 | 113,079 | +2.36(+0.44%) |
Jul 11, 2024 | 530.43 | 539.35 | 530.43 | 535.05 | 117,878 | +7.50(+1.42%) |
Jul 10, 2024 | 526.26 | 529.52 | 524.91 | 527.54 | 64,180 | +0.18(+0.03%) |
Jul 09, 2024 | 532.43 | 538.28 | 525.19 | 527.37 | 60,224 | -6.44(-1.21%) |
Jul 08, 2024 | 537.56 | 538.33 | 533.47 | 533.81 | 85,213 | -3.75(-0.70%) |
Jul 05, 2024 | 538.41 | 539.23 | 535.62 | 537.56 | 56,579 | -1.98(-0.37%) |
Jul 03, 2024 | 541.46 | 541.46 | 538.67 | 539.53 | 76,263 | -1.68(-0.31%) |
Jul 02, 2024 | 541.24 | 542.99 | 536.88 | 541.21 | 110,250 | +2.14(+0.40%) |