Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 619.78 | 626.84 | 618.00 | 623.77 | 1,073,835 | -2.28(-0.36%) |
Sep 19, 2024 | 622.40 | 627.30 | 616.17 | 626.05 | 644,841 | +17.02(+2.79%) |
Sep 18, 2024 | 605.46 | 619.86 | 604.21 | 609.03 | 559,173 | +3.86(+0.64%) |
Sep 17, 2024 | 598.00 | 607.69 | 595.22 | 605.17 | 623,232 | +8.39(+1.41%) |
Sep 16, 2024 | 595.14 | 597.84 | 589.27 | 596.78 | 394,393 | +5.45(+0.92%) |
Sep 13, 2024 | 590.46 | 599.66 | 589.58 | 591.33 | 392,161 | +3.78(+0.64%) |
Sep 12, 2024 | 588.00 | 588.30 | 581.24 | 587.55 | 368,836 | +3.15(+0.54%) |
Sep 11, 2024 | 580.67 | 586.53 | 570.73 | 584.40 | 578,749 | +3.30(+0.57%) |
Sep 10, 2024 | 584.03 | 585.60 | 576.00 | 581.10 | 438,173 | +0.90(+0.16%) |
Sep 09, 2024 | 579.15 | 584.49 | 576.87 | 580.20 | 559,675 | +8.89(+1.56%) |
Sep 06, 2024 | 577.00 | 584.44 | 570.68 | 571.31 | 755,197 | -3.89(-0.68%) |
Sep 05, 2024 | 574.73 | 576.83 | 568.46 | 575.20 | 515,840 | -1.75(-0.30%) |
Sep 04, 2024 | 575.71 | 581.58 | 572.20 | 576.95 | 469,493 | +1.60(+0.28%) |
Sep 03, 2024 | 592.87 | 595.55 | 571.99 | 575.35 | 737,047 | -24.85(-4.14%) |
Aug 30, 2024 | 592.83 | 601.30 | 588.69 | 600.20 | 622,701 | +8.98(+1.52%) |
Aug 29, 2024 | 593.24 | 599.53 | 588.91 | 591.22 | 413,039 | +3.21(+0.55%) |
Aug 28, 2024 | 589.96 | 592.49 | 583.75 | 588.01 | 325,857 | -0.45(-0.08%) |
Aug 27, 2024 | 586.50 | 592.28 | 583.17 | 588.46 | 350,462 | -1.16(-0.20%) |
Aug 26, 2024 | 593.60 | 595.68 | 585.74 | 589.62 | 432,497 | -2.56(-0.43%) |
Aug 23, 2024 | 590.07 | 592.46 | 584.76 | 592.18 | 494,012 | +6.50(+1.11%) |
Aug 22, 2024 | 586.58 | 591.51 | 581.27 | 585.68 | 385,549 | +1.36(+0.23%) |
Aug 21, 2024 | 583.88 | 587.82 | 580.82 | 584.32 | 1,021,720 | +3.64(+0.63%) |
Aug 20, 2024 | 584.22 | 587.97 | 576.81 | 580.68 | 605,211 | -4.20(-0.72%) |
Aug 19, 2024 | 584.38 | 589.45 | 580.45 | 584.88 | 520,041 | +3.09(+0.53%) |
Aug 16, 2024 | 589.21 | 589.82 | 580.88 | 581.79 | 579,343 | -7.42(-1.26%) |
Aug 15, 2024 | 586.38 | 591.64 | 581.79 | 589.21 | 659,586 | +12.42(+2.15%) |
Aug 14, 2024 | 572.23 | 578.41 | 572.18 | 576.79 | 720,782 | +6.84(+1.20%) |
Aug 13, 2024 | 568.42 | 572.37 | 562.29 | 569.95 | 585,162 | +3.74(+0.66%) |
Aug 12, 2024 | 568.39 | 572.06 | 562.04 | 566.21 | 597,433 | -2.02(-0.36%) |
Aug 09, 2024 | 569.53 | 574.95 | 560.89 | 568.24 | 923,124 | +1.73(+0.30%) |
Aug 08, 2024 | 558.46 | 567.85 | 552.75 | 566.51 | 1,422,135 | +55.43(+10.84%) |
Aug 07, 2024 | 518.80 | 530.03 | 508.97 | 511.08 | 1,069,669 | -5.51(-1.07%) |
Aug 06, 2024 | 508.59 | 524.62 | 504.39 | 516.59 | 640,640 | +11.68(+2.31%) |
Aug 05, 2024 | 503.35 | 513.05 | 492.27 | 504.91 | 916,334 | -12.17(-2.35%) |
Aug 02, 2024 | 522.76 | 529.96 | 506.27 | 517.08 | 703,131 | -15.99(-3.00%) |
Aug 01, 2024 | 556.49 | 564.00 | 526.09 | 533.06 | 1,050,495 | -26.55(-4.74%) |
Jul 31, 2024 | 557.64 | 567.35 | 555.50 | 559.61 | 577,918 | +9.92(+1.81%) |
Jul 30, 2024 | 550.66 | 555.74 | 544.85 | 549.69 | 404,740 | +2.68(+0.49%) |
Jul 29, 2024 | 553.47 | 555.33 | 546.54 | 547.00 | 327,526 | -6.07(-1.10%) |
Jul 26, 2024 | 549.11 | 556.98 | 546.01 | 553.08 | 545,530 | +9.45(+1.74%) |
Jul 25, 2024 | 532.19 | 553.19 | 527.88 | 543.62 | 815,519 | +15.83(+3.00%) |
Jul 24, 2024 | 545.26 | 547.74 | 527.52 | 527.80 | 1,117,091 | -22.34(-4.06%) |
Jul 23, 2024 | 549.65 | 557.75 | 548.79 | 550.14 | 791,553 | -0.46(-0.08%) |
Jul 22, 2024 | 550.42 | 552.04 | 541.45 | 550.60 | 518,711 | +7.45(+1.37%) |
Jul 19, 2024 | 549.10 | 549.10 | 540.38 | 543.15 | 602,138 | -3.01(-0.55%) |
Jul 18, 2024 | 552.31 | 563.25 | 544.23 | 546.16 | 820,383 | -10.24(-1.84%) |
Jul 17, 2024 | 563.58 | 565.21 | 555.26 | 556.40 | 921,276 | -10.71(-1.89%) |
Jul 16, 2024 | 547.53 | 567.33 | 545.25 | 567.11 | 1,090,544 | +23.87(+4.39%) |
Jul 15, 2024 | 538.71 | 547.24 | 535.49 | 543.24 | 706,454 | +6.82(+1.27%) |
Jul 12, 2024 | 533.02 | 544.22 | 530.53 | 536.41 | 803,159 | +9.71(+1.84%) |
Jul 11, 2024 | 522.50 | 532.47 | 518.62 | 526.70 | 763,994 | +4.98(+0.95%) |
Jul 10, 2024 | 505.36 | 522.75 | 505.36 | 521.73 | 644,643 | +14.45(+2.85%) |
Jul 09, 2024 | 507.12 | 509.89 | 504.39 | 507.27 | 418,158 | -0.09(-0.02%) |
Jul 08, 2024 | 506.31 | 508.38 | 504.15 | 507.37 | 435,578 | +3.26(+0.65%) |
Jul 05, 2024 | 510.08 | 510.70 | 499.33 | 504.10 | 550,293 | -7.20(-1.41%) |
Jul 03, 2024 | 509.92 | 514.72 | 507.77 | 511.30 | 440,341 | +2.68(+0.53%) |
Jul 02, 2024 | 498.62 | 508.90 | 497.46 | 508.62 | 543,711 | +9.00(+1.80%) |