Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 551.16 | 553.33 | 549.64 | 552.50 | 415,296 | +4.14(+0.75%) |
Sep 25, 2024 | 552.00 | 553.08 | 547.30 | 548.36 | 401,655 | -3.62(-0.66%) |
Sep 24, 2024 | 556.73 | 556.73 | 550.80 | 551.98 | 357,542 | -5.77(-1.03%) |
Sep 23, 2024 | 559.95 | 560.02 | 556.84 | 557.75 | 349,639 | -0.29(-0.05%) |
Sep 20, 2024 | 554.61 | 562.14 | 552.41 | 558.04 | 1,507,099 | -2.82(-0.50%) |
Sep 19, 2024 | 558.87 | 561.77 | 556.08 | 560.86 | 521,363 | +10.93(+1.99%) |
Sep 18, 2024 | 551.65 | 554.38 | 546.22 | 549.93 | 281,305 | -1.90(-0.34%) |
Sep 17, 2024 | 556.71 | 558.14 | 550.62 | 551.83 | 297,615 | -4.73(-0.85%) |
Sep 16, 2024 | 554.99 | 557.58 | 552.25 | 556.56 | 241,096 | +4.72(+0.86%) |
Sep 13, 2024 | 551.87 | 555.66 | 551.29 | 551.84 | 297,861 | +0.53(+0.10%) |
Sep 12, 2024 | 550.51 | 551.53 | 544.51 | 551.31 | 354,438 | +1.47(+0.27%) |
Sep 11, 2024 | 550.28 | 550.57 | 537.93 | 549.84 | 385,673 | -2.49(-0.45%) |
Sep 10, 2024 | 556.54 | 556.54 | 548.00 | 552.33 | 314,354 | -1.06(-0.19%) |
Sep 09, 2024 | 549.88 | 554.84 | 549.88 | 553.39 | 309,613 | +5.63(+1.03%) |
Sep 06, 2024 | 555.31 | 557.89 | 546.77 | 547.76 | 409,420 | -7.15(-1.29%) |
Sep 05, 2024 | 555.35 | 557.25 | 550.03 | 554.91 | 315,513 | -3.60(-0.64%) |
Sep 04, 2024 | 552.25 | 559.59 | 551.66 | 558.51 | 397,284 | +6.15(+1.11%) |
Sep 03, 2024 | 553.29 | 558.14 | 549.80 | 552.36 | 427,309 | -2.05(-0.37%) |
Aug 30, 2024 | 557.38 | 557.38 | 549.03 | 554.41 | 407,563 | +0.59(+0.11%) |
Aug 29, 2024 | 555.34 | 560.00 | 552.98 | 553.82 | 278,692 | +3.49(+0.63%) |
Aug 28, 2024 | 552.16 | 554.61 | 549.08 | 550.33 | 304,030 | -0.87(-0.16%) |
Aug 27, 2024 | 543.31 | 551.71 | 543.31 | 551.20 | 341,623 | +4.47(+0.82%) |
Aug 26, 2024 | 547.94 | 552.33 | 545.34 | 546.73 | 330,269 | -1.09(-0.20%) |
Aug 23, 2024 | 550.16 | 550.67 | 542.77 | 547.82 | 392,341 | +1.85(+0.34%) |
Aug 22, 2024 | 552.58 | 554.50 | 545.01 | 545.97 | 456,417 | -5.51(-1.00%) |
Aug 21, 2024 | 549.94 | 551.91 | 547.39 | 551.48 | 324,375 | +4.03(+0.74%) |
Aug 20, 2024 | 550.42 | 551.87 | 544.83 | 547.45 | 266,835 | -2.43(-0.44%) |
Aug 19, 2024 | 547.62 | 550.58 | 546.12 | 549.88 | 273,978 | +1.38(+0.25%) |
Aug 16, 2024 | 548.45 | 549.80 | 545.36 | 548.50 | 389,768 | +1.93(+0.35%) |
Aug 15, 2024 | 535.24 | 549.07 | 532.49 | 546.57 | 607,993 | +18.57(+3.52%) |
Aug 14, 2024 | 524.23 | 528.38 | 523.70 | 528.00 | 272,638 | +2.98(+0.57%) |
Aug 13, 2024 | 520.07 | 525.16 | 518.87 | 525.02 | 388,511 | +4.95(+0.95%) |
Aug 12, 2024 | 524.51 | 526.24 | 519.23 | 520.07 | 298,970 | -6.71(-1.27%) |
Aug 09, 2024 | 521.23 | 527.79 | 517.97 | 526.78 | 300,108 | +3.76(+0.72%) |
Aug 08, 2024 | 518.97 | 525.77 | 516.38 | 523.02 | 347,143 | +7.77(+1.51%) |
Aug 07, 2024 | 524.91 | 527.12 | 514.79 | 515.25 | 465,784 | -2.89(-0.56%) |
Aug 06, 2024 | 520.50 | 529.23 | 517.92 | 518.14 | 596,884 | +0.61(+0.12%) |
Aug 05, 2024 | 571.19 | 571.19 | 515.88 | 517.53 | 934,512 | -18.50(-3.45%) |
Aug 02, 2024 | 546.90 | 548.01 | 532.07 | 536.03 | 740,707 | -8.37(-1.54%) |
Aug 01, 2024 | 544.45 | 549.15 | 537.85 | 544.40 | 441,194 | -0.35(-0.06%) |
Jul 31, 2024 | 548.00 | 550.25 | 543.00 | 544.75 | 560,537 | -0.06(-0.01%) |
Jul 30, 2024 | 546.52 | 551.50 | 541.66 | 544.81 | 327,048 | -0.88(-0.16%) |
Jul 29, 2024 | 549.08 | 555.95 | 542.64 | 545.69 | 400,635 | -2.84(-0.52%) |
Jul 26, 2024 | 550.65 | 553.55 | 542.27 | 548.53 | 777,957 | +7.64(+1.41%) |
Jul 25, 2024 | 541.13 | 548.19 | 534.61 | 540.89 | 1,094,633 | +8.92(+1.68%) |
Jul 24, 2024 | 546.00 | 546.00 | 520.44 | 531.97 | 2,064,564 | -42.30(-7.37%) |
Jul 23, 2024 | 577.50 | 579.10 | 573.48 | 574.27 | 430,784 | -2.28(-0.40%) |
Jul 22, 2024 | 570.82 | 577.23 | 570.25 | 576.55 | 505,288 | +9.24(+1.63%) |
Jul 19, 2024 | 572.75 | 575.00 | 564.35 | 567.31 | 459,205 | -3.88(-0.68%) |
Jul 18, 2024 | 571.27 | 573.17 | 567.85 | 571.19 | 352,207 | -0.08(-0.01%) |
Jul 17, 2024 | 570.04 | 574.29 | 566.58 | 571.27 | 661,675 | +4.20(+0.74%) |
Jul 16, 2024 | 559.16 | 567.42 | 558.36 | 567.07 | 405,659 | +7.92(+1.42%) |
Jul 15, 2024 | 557.88 | 560.68 | 554.29 | 559.15 | 566,544 | +0.77(+0.14%) |
Jul 12, 2024 | 558.96 | 561.75 | 557.01 | 558.38 | 400,690 | +2.45(+0.44%) |
Jul 11, 2024 | 553.18 | 558.16 | 553.18 | 555.93 | 436,431 | +2.87(+0.52%) |
Jul 10, 2024 | 551.26 | 553.06 | 549.46 | 553.06 | 443,672 | +2.59(+0.47%) |
Jul 09, 2024 | 557.67 | 557.67 | 549.24 | 550.47 | 348,688 | -6.33(-1.14%) |
Jul 08, 2024 | 558.63 | 559.81 | 553.57 | 556.80 | 315,267 | -5.76(-1.02%) |
Jul 05, 2024 | 558.32 | 563.06 | 556.10 | 562.56 | 324,765 | +2.11(+0.38%) |
Jul 03, 2024 | 563.15 | 564.34 | 559.03 | 560.45 | 284,849 | -2.66(-0.47%) |
Jul 02, 2024 | 564.14 | 567.54 | 561.25 | 563.11 | 503,657 | +0.48(+0.09%) |