Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 529.00 | 529.00 | 523.42 | 525.02 | 19,905 | -3.78(-0.71%) |
Oct 17, 2024 | 527.62 | 529.47 | 524.86 | 528.80 | 13,729 | -1.13(-0.21%) |
Oct 16, 2024 | 532.17 | 536.00 | 529.93 | 529.93 | 24,086 | +3.38(+0.64%) |
Oct 15, 2024 | 529.18 | 531.75 | 525.81 | 526.55 | 25,293 | -0.44(-0.08%) |
Oct 14, 2024 | 523.35 | 528.11 | 523.35 | 526.99 | 12,035 | +1.76(+0.34%) |
Oct 11, 2024 | 525.28 | 528.80 | 524.35 | 525.23 | 18,175 | +1.58(+0.30%) |
Oct 10, 2024 | 520.20 | 528.00 | 520.20 | 523.65 | 17,510 | -1.13(-0.22%) |
Oct 09, 2024 | 524.20 | 526.34 | 519.84 | 524.78 | 40,761 | +1.75(+0.33%) |
Oct 08, 2024 | 517.63 | 523.30 | 517.04 | 523.03 | 41,259 | +0.37(+0.07%) |
Oct 07, 2024 | 526.34 | 526.34 | 519.95 | 522.66 | 21,086 | -6.63(-1.25%) |
Oct 04, 2024 | 533.36 | 533.36 | 524.16 | 529.29 | 23,510 | -0.31(-0.06%) |
Oct 03, 2024 | 540.40 | 540.40 | 529.46 | 529.60 | 19,568 | -10.37(-1.92%) |
Oct 02, 2024 | 548.02 | 551.18 | 537.84 | 539.97 | 24,422 | -7.04(-1.29%) |
Oct 01, 2024 | 552.42 | 552.42 | 544.93 | 547.01 | 22,909 | -4.88(-0.88%) |
Sep 30, 2024 | 550.01 | 551.89 | 545.58 | 551.89 | 24,663 | -0.84(-0.15%) |
Sep 27, 2024 | 560.00 | 560.00 | 551.93 | 552.73 | 15,783 | -4.57(-0.82%) |
Sep 26, 2024 | 551.32 | 560.20 | 551.04 | 557.30 | 20,122 | +7.14(+1.30%) |
Sep 25, 2024 | 558.04 | 559.80 | 548.68 | 550.16 | 25,539 | -5.87(-1.06%) |
Sep 24, 2024 | 552.90 | 562.10 | 552.90 | 556.03 | 29,308 | +2.57(+0.46%) |
Sep 23, 2024 | 542.10 | 554.41 | 542.10 | 553.46 | 50,680 | +13.34(+2.47%) |
Sep 20, 2024 | 545.13 | 548.53 | 539.57 | 540.12 | 239,669 | -13.86(-2.50%) |
Sep 19, 2024 | 553.83 | 559.87 | 550.51 | 553.98 | 26,548 | +5.94(+1.08%) |
Sep 18, 2024 | 555.29 | 558.29 | 547.55 | 548.04 | 25,223 | -6.46(-1.17%) |
Sep 17, 2024 | 560.48 | 563.62 | 554.50 | 554.50 | 25,749 | -6.10(-1.09%) |
Sep 16, 2024 | 559.98 | 565.46 | 557.04 | 560.60 | 21,971 | +5.89(+1.06%) |
Sep 13, 2024 | 555.83 | 557.39 | 549.12 | 554.71 | 32,291 | +4.41(+0.80%) |
Sep 12, 2024 | 552.95 | 556.41 | 546.13 | 550.30 | 24,144 | -5.40(-0.97%) |
Sep 11, 2024 | 560.91 | 563.31 | 551.94 | 555.70 | 42,501 | -10.22(-1.81%) |
Sep 10, 2024 | 578.33 | 578.33 | 560.91 | 565.92 | 38,929 | -9.88(-1.72%) |
Sep 09, 2024 | 537.25 | 594.21 | 537.25 | 575.79 | 65,748 | +42.99(+8.07%) |
Sep 06, 2024 | 537.64 | 537.64 | 531.13 | 532.81 | 14,153 | -4.98(-0.93%) |
Sep 05, 2024 | 542.98 | 542.99 | 537.10 | 537.79 | 19,683 | -10.58(-1.93%) |
Sep 04, 2024 | 549.50 | 551.43 | 542.96 | 548.37 | 18,332 | -5.10(-0.92%) |
Sep 03, 2024 | 567.68 | 567.68 | 551.70 | 553.47 | 28,805 | -17.73(-3.10%) |
Aug 30, 2024 | 567.92 | 571.39 | 563.31 | 571.20 | 27,532 | +5.58(+0.99%) |
Aug 29, 2024 | 559.92 | 567.89 | 554.07 | 565.62 | 29,802 | +10.48(+1.89%) |
Aug 28, 2024 | 553.91 | 560.27 | 553.91 | 555.14 | 17,439 | +2.83(+0.51%) |
Aug 27, 2024 | 553.21 | 555.89 | 552.12 | 552.31 | 13,644 | -2.21(-0.40%) |
Aug 26, 2024 | 560.21 | 560.21 | 552.87 | 554.52 | 18,534 | -5.98(-1.07%) |
Aug 23, 2024 | 558.18 | 562.94 | 558.18 | 560.50 | 15,127 | +5.38(+0.97%) |
Aug 22, 2024 | 558.96 | 559.35 | 553.64 | 555.13 | 13,670 | -0.73(-0.13%) |
Aug 21, 2024 | 550.01 | 556.72 | 550.01 | 555.86 | 12,369 | +6.48(+1.18%) |
Aug 20, 2024 | 548.33 | 552.19 | 548.33 | 549.37 | 16,456 | +1.71(+0.31%) |
Aug 19, 2024 | 547.79 | 547.90 | 545.84 | 547.66 | 9,402 | +1.01(+0.18%) |
Aug 16, 2024 | 544.13 | 547.65 | 542.67 | 546.66 | 24,134 | -0.51(-0.09%) |
Aug 15, 2024 | 547.52 | 558.75 | 545.00 | 547.16 | 17,304 | +6.21(+1.15%) |
Aug 14, 2024 | 541.93 | 546.28 | 538.54 | 540.95 | 16,665 | -4.51(-0.83%) |
Aug 13, 2024 | 541.45 | 545.98 | 538.88 | 545.46 | 20,446 | +4.11(+0.76%) |
Aug 12, 2024 | 542.67 | 546.66 | 538.52 | 541.35 | 40,930 | -2.19(-0.40%) |
Aug 09, 2024 | 543.02 | 544.83 | 539.95 | 543.54 | 18,944 | -0.21(-0.04%) |
Aug 08, 2024 | 542.96 | 545.26 | 536.94 | 543.75 | 19,112 | +6.22(+1.16%) |
Aug 07, 2024 | 544.08 | 548.95 | 537.37 | 537.53 | 24,535 | -2.77(-0.51%) |
Aug 06, 2024 | 530.95 | 544.34 | 530.95 | 540.29 | 31,061 | +8.97(+1.69%) |
Aug 05, 2024 | 533.61 | 537.53 | 527.56 | 531.33 | 23,891 | -17.11(-3.12%) |
Aug 02, 2024 | 548.95 | 549.78 | 541.54 | 548.44 | 22,808 | -10.19(-1.82%) |