Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 545.99 | 565.11 | 542.80 | 565.00 | 375,122 | +21.16(+3.89%) |
Oct 17, 2024 | 542.68 | 548.00 | 541.81 | 543.84 | 154,582 | +3.23(+0.60%) |
Oct 16, 2024 | 543.44 | 545.07 | 537.68 | 540.61 | 191,425 | -4.10(-0.75%) |
Oct 15, 2024 | 543.69 | 551.86 | 540.40 | 544.71 | 197,904 | +1.15(+0.21%) |
Oct 14, 2024 | 545.47 | 546.18 | 536.87 | 543.56 | 124,683 | +6.86(+1.28%) |
Oct 11, 2024 | 522.74 | 539.74 | 521.53 | 536.70 | 141,193 | +9.45(+1.79%) |
Oct 10, 2024 | 521.85 | 527.91 | 520.17 | 527.25 | 128,831 | +6.73(+1.29%) |
Oct 09, 2024 | 522.84 | 522.84 | 514.92 | 520.52 | 231,618 | -6.64(-1.26%) |
Oct 08, 2024 | 521.37 | 531.67 | 520.72 | 527.16 | 333,970 | +4.37(+0.84%) |
Oct 07, 2024 | 528.12 | 530.25 | 521.15 | 522.79 | 155,479 | -7.16(-1.35%) |
Oct 04, 2024 | 531.78 | 543.18 | 522.93 | 529.95 | 310,328 | -13.04(-2.40%) |
Oct 03, 2024 | 549.57 | 552.00 | 542.78 | 542.99 | 110,207 | -7.01(-1.27%) |
Oct 02, 2024 | 544.18 | 551.21 | 540.95 | 550.00 | 217,300 | +2.72(+0.50%) |
Oct 01, 2024 | 540.39 | 549.01 | 538.64 | 547.28 | 231,759 | +5.20(+0.96%) |
Sep 30, 2024 | 536.38 | 544.73 | 536.00 | 542.08 | 162,568 | +5.97(+1.11%) |
Sep 27, 2024 | 526.60 | 540.00 | 524.02 | 536.11 | 138,446 | +11.53(+2.20%) |
Sep 26, 2024 | 540.00 | 540.00 | 523.97 | 524.58 | 346,708 | -24.43(-4.45%) |
Sep 25, 2024 | 549.06 | 550.62 | 537.93 | 549.01 | 347,448 | +29.25(+5.63%) |
Sep 24, 2024 | 522.35 | 526.05 | 512.01 | 519.76 | 296,366 | -8.74(-1.65%) |
Sep 23, 2024 | 536.08 | 538.93 | 528.27 | 528.50 | 166,459 | -4.50(-0.84%) |
Sep 20, 2024 | 537.05 | 541.61 | 531.57 | 533.00 | 255,286 | -3.34(-0.62%) |
Sep 19, 2024 | 529.69 | 538.31 | 529.69 | 536.34 | 150,869 | +7.28(+1.38%) |
Sep 18, 2024 | 526.36 | 534.07 | 526.16 | 529.06 | 179,925 | +6.84(+1.31%) |
Sep 17, 2024 | 539.11 | 539.14 | 518.27 | 522.22 | 290,930 | -15.72(-2.92%) |
Sep 16, 2024 | 544.30 | 544.51 | 537.60 | 537.94 | 96,136 | -0.07(-0.01%) |
Sep 13, 2024 | 538.23 | 543.48 | 537.71 | 538.01 | 297,813 | +2.24(+0.42%) |
Sep 12, 2024 | 534.99 | 539.51 | 533.75 | 535.77 | 330,499 | -1.66(-0.31%) |
Sep 11, 2024 | 536.11 | 543.09 | 536.11 | 537.43 | 271,763 | +2.43(+0.45%) |
Sep 10, 2024 | 548.84 | 549.54 | 528.37 | 535.00 | 309,727 | -17.56(-3.18%) |
Sep 09, 2024 | 547.59 | 554.74 | 543.79 | 552.56 | 382,306 | +10.56(+1.95%) |
Sep 06, 2024 | 547.35 | 547.35 | 537.28 | 542.00 | 548,884 | -6.49(-1.18%) |
Sep 05, 2024 | 523.46 | 552.83 | 521.49 | 548.49 | 899,315 | +21.07(+3.99%) |
Sep 04, 2024 | 515.28 | 527.49 | 515.28 | 527.42 | 332,007 | +13.19(+2.57%) |
Sep 03, 2024 | 512.04 | 518.46 | 512.04 | 514.23 | 157,557 | -3.09(-0.60%) |
Aug 30, 2024 | 519.47 | 519.47 | 513.66 | 517.32 | 166,053 | -0.34(-0.07%) |
Aug 29, 2024 | 521.58 | 525.74 | 517.28 | 517.66 | 262,785 | -1.33(-0.26%) |
Aug 28, 2024 | 516.03 | 519.62 | 513.88 | 518.99 | 96,946 | +2.35(+0.45%) |
Aug 27, 2024 | 515.41 | 517.93 | 511.19 | 516.64 | 98,133 | -0.82(-0.16%) |
Aug 26, 2024 | 518.33 | 522.00 | 517.33 | 517.46 | 112,538 | +0.77(+0.15%) |
Aug 23, 2024 | 522.41 | 523.29 | 515.46 | 516.69 | 269,992 | -2.95(-0.57%) |
Aug 22, 2024 | 526.75 | 526.75 | 517.77 | 519.64 | 91,340 | -5.86(-1.12%) |
Aug 21, 2024 | 527.24 | 527.88 | 523.84 | 525.50 | 263,180 | +1.51(+0.29%) |
Aug 20, 2024 | 526.49 | 527.58 | 522.55 | 523.99 | 157,712 | -0.20(-0.04%) |
Aug 19, 2024 | 519.89 | 525.33 | 519.42 | 524.19 | 319,390 | -0.81(-0.15%) |
Aug 16, 2024 | 525.67 | 525.82 | 523.00 | 525.00 | 186,765 | +0.10(+0.02%) |
Aug 15, 2024 | 527.24 | 529.41 | 520.32 | 524.90 | 298,387 | +2.54(+0.49%) |
Aug 14, 2024 | 528.77 | 530.26 | 519.51 | 522.36 | 534,415 | -8.68(-1.63%) |
Aug 13, 2024 | 536.30 | 537.37 | 528.20 | 531.04 | 285,271 | -7.13(-1.32%) |
Aug 12, 2024 | 536.42 | 538.17 | 531.38 | 538.17 | 305,663 | +3.19(+0.60%) |
Aug 09, 2024 | 526.95 | 540.49 | 526.33 | 534.98 | 466,685 | +9.73(+1.85%) |
Aug 08, 2024 | 501.74 | 525.84 | 500.24 | 525.25 | 525,671 | +28.07(+5.65%) |
Aug 07, 2024 | 501.93 | 515.77 | 496.91 | 497.18 | 512,561 | +10.18(+2.09%) |
Aug 06, 2024 | 495.65 | 495.67 | 485.91 | 487.00 | 408,154 | +2.48(+0.51%) |
Aug 05, 2024 | 483.18 | 489.84 | 475.65 | 484.52 | 301,041 | -15.15(-3.03%) |
Aug 02, 2024 | 506.55 | 507.24 | 493.30 | 499.67 | 322,348 | -16.51(-3.20%) |