Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 575.13 | 576.12 | 570.92 | 575.69 | 2,433,427 | +5.18(+0.91%) |
Oct 03, 2024 | 570.13 | 572.52 | 568.23 | 570.51 | 2,583,510 | -1.09(-0.19%) |
Oct 02, 2024 | 570.45 | 572.62 | 567.97 | 571.60 | 4,400,080 | +0.23(+0.04%) |
Oct 01, 2024 | 576.14 | 576.21 | 568.76 | 571.37 | 5,474,693 | -5.45(-0.94%) |
Sep 30, 2024 | 573.19 | 577.19 | 570.88 | 576.82 | 6,090,244 | +2.75(+0.48%) |
Sep 27, 2024 | 576.15 | 576.92 | 573.15 | 574.07 | 7,128,864 | -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 | -1.36(-0.24%) |
Sep 24, 2024 | 573.22 | 574.12 | 570.39 | 574.01 | 7,354,299 | +1.66(+0.29%) |
Sep 23, 2024 | 572.08 | 573.04 | 570.84 | 572.35 | 32,637,014 | +1.58(+0.28%) |
Sep 20, 2024 | 570.56 | 571.98 | 567.90 | 570.77 | 8,797,879 | -1.19(-0.21%) |
Sep 19, 2024 | 571.99 | 573.87 | 569.10 | 571.96 | 3,636,867 | +9.64(+1.71%) |
Sep 18, 2024 | 564.69 | 569.62 | 561.81 | 562.32 | 5,278,399 | -1.68(-0.30%) |
Sep 17, 2024 | 566.06 | 567.48 | 561.78 | 564.00 | 3,740,135 | +0.21(+0.04%) |
Sep 16, 2024 | 562.68 | 564.06 | 560.85 | 563.79 | 2,461,803 | +0.94(+0.17%) |
Sep 13, 2024 | 560.60 | 563.96 | 560.38 | 562.86 | 3,968,441 | +2.87(+0.51%) |
Sep 12, 2024 | 555.88 | 560.26 | 553.70 | 559.99 | 3,564,771 | +4.70(+0.85%) |
Sep 11, 2024 | 549.56 | 556.24 | 540.80 | 555.29 | 4,710,136 | +5.93(+1.08%) |
Sep 10, 2024 | 549.25 | 550.02 | 544.30 | 549.36 | 5,985,935 | +2.02(+0.37%) |
Sep 09, 2024 | 545.53 | 548.56 | 543.56 | 547.34 | 4,329,029 | +6.08(+1.12%) |
Sep 06, 2024 | 550.79 | 552.40 | 540.31 | 541.26 | 3,539,495 | -9.15(-1.66%) |
Sep 05, 2024 | 551.79 | 554.61 | 547.98 | 550.42 | 6,849,774 | -1.53(-0.28%) |
Sep 04, 2024 | 551.10 | 555.27 | 550.35 | 551.95 | 3,963,893 | -1.15(-0.21%) |
Sep 03, 2024 | 561.34 | 561.68 | 550.41 | 553.11 | 7,847,356 | -11.45(-2.03%) |
Aug 30, 2024 | 561.69 | 565.13 | 558.05 | 564.55 | 3,027,892 | +5.28(+0.94%) |
Aug 29, 2024 | 561.21 | 564.59 | 558.10 | 559.27 | 2,514,302 | +0.09(+0.02%) |
Aug 28, 2024 | 562.09 | 562.57 | 555.92 | 559.18 | 2,900,277 | -3.29(-0.58%) |
Aug 27, 2024 | 560.39 | 562.95 | 559.29 | 562.47 | 2,266,621 | +1.03(+0.18%) |
Aug 26, 2024 | 564.10 | 564.82 | 559.97 | 561.44 | 5,883,219 | -1.59(-0.28%) |
Aug 23, 2024 | 560.46 | 564.00 | 558.19 | 563.04 | 2,459,703 | +6.02(+1.08%) |
Aug 22, 2024 | 563.48 | 564.09 | 555.89 | 557.02 | 3,461,476 | -4.75(-0.85%) |
Aug 21, 2024 | 560.65 | 562.99 | 558.89 | 561.77 | 4,451,194 | +2.18(+0.39%) |
Aug 20, 2024 | 560.04 | 561.74 | 558.22 | 559.59 | 2,884,955 | -0.84(-0.15%) |
Aug 19, 2024 | 555.63 | 560.50 | 554.78 | 560.43 | 4,659,415 | +5.16(+0.93%) |
Aug 16, 2024 | 552.30 | 555.88 | 552.13 | 555.27 | 4,202,448 | +1.25(+0.23%) |
Aug 15, 2024 | 550.42 | 554.23 | 549.78 | 554.01 | 3,959,888 | +9.32(+1.71%) |
Aug 14, 2024 | 543.73 | 545.79 | 541.05 | 544.69 | 4,233,761 | +1.77(+0.33%) |
Aug 13, 2024 | 537.44 | 543.13 | 533.85 | 542.92 | 4,315,608 | +8.89(+1.66%) |
Aug 12, 2024 | 535.06 | 536.54 | 531.83 | 534.03 | 4,664,388 | +0.26(+0.05%) |
Aug 09, 2024 | 530.67 | 535.27 | 529.38 | 533.77 | 3,733,933 | +2.27(+0.43%) |
Aug 08, 2024 | 524.56 | 532.07 | 522.66 | 531.50 | 4,181,088 | +12.03(+2.32%) |
Aug 07, 2024 | 529.31 | 532.38 | 518.84 | 519.47 | 6,994,087 | -3.62(-0.69%) |
Aug 06, 2024 | 520.10 | 530.52 | 517.91 | 523.08 | 6,360,605 | +4.92(+0.95%) |
Aug 05, 2024 | 512.38 | 524.35 | 511.03 | 518.16 | 10,584,299 | -15.53(-2.91%) |
Aug 02, 2024 | 536.59 | 537.77 | 529.40 | 533.69 | 5,450,420 | -10.24(-1.88%) |