Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 575.00 | 576.60 | 570.91 | 574.81 | 2,751,936 | -1.50(-0.26%) |
Sep 25, 2024 | 577.87 | 581.11 | 573.08 | 576.31 | 2,658,870 | +1.12(+0.19%) |
Sep 24, 2024 | 570.82 | 577.31 | 566.00 | 575.19 | 3,188,508 | +1.78(+0.31%) |
Sep 23, 2024 | 576.49 | 579.43 | 572.00 | 573.41 | 2,386,791 | -1.59(-0.28%) |
Sep 20, 2024 | 571.70 | 578.84 | 569.65 | 575.00 | 5,399,351 | -2.07(-0.36%) |
Sep 19, 2024 | 583.72 | 584.83 | 574.58 | 577.07 | 2,945,415 | -3.58(-0.62%) |
Sep 18, 2024 | 576.86 | 584.52 | 572.31 | 580.65 | 2,989,745 | +2.69(+0.47%) |
Sep 17, 2024 | 586.01 | 586.72 | 576.39 | 577.96 | 3,415,784 | -11.18(-1.90%) |
Sep 16, 2024 | 595.00 | 598.79 | 587.76 | 589.14 | 2,548,646 | -5.18(-0.87%) |
Sep 13, 2024 | 591.08 | 597.68 | 587.23 | 594.32 | 2,242,005 | +5.90(+1.00%) |
Sep 12, 2024 | 588.53 | 590.51 | 583.21 | 588.42 | 3,395,835 | -1.33(-0.23%) |
Sep 11, 2024 | 589.14 | 591.40 | 578.97 | 589.75 | 3,563,721 | -9.28(-1.55%) |
Sep 10, 2024 | 595.21 | 604.80 | 591.15 | 599.03 | 2,863,485 | +4.93(+0.83%) |
Sep 09, 2024 | 598.32 | 599.48 | 575.27 | 594.10 | 3,411,055 | -2.78(-0.47%) |
Sep 06, 2024 | 595.87 | 600.61 | 592.26 | 596.88 | 2,926,371 | +1.39(+0.23%) |
Sep 05, 2024 | 604.19 | 606.00 | 589.67 | 595.49 | 2,144,906 | -8.69(-1.44%) |
Sep 04, 2024 | 600.00 | 607.94 | 597.88 | 604.18 | 2,935,099 | +5.50(+0.92%) |
Sep 03, 2024 | 592.52 | 600.66 | 591.82 | 598.68 | 3,173,377 | +8.48(+1.44%) |
Aug 30, 2024 | 590.00 | 593.25 | 586.59 | 590.20 | 2,944,707 | -1.37(-0.23%) |
Aug 29, 2024 | 590.68 | 592.61 | 584.37 | 591.57 | 1,953,359 | +3.03(+0.51%) |
Aug 28, 2024 | 589.01 | 592.84 | 583.87 | 588.54 | 1,656,893 | +1.19(+0.20%) |
Aug 27, 2024 | 589.47 | 592.34 | 583.78 | 587.35 | 1,582,265 | +0.22(+0.04%) |
Aug 26, 2024 | 588.05 | 592.09 | 585.74 | 587.13 | 1,800,107 | +2.62(+0.45%) |
Aug 23, 2024 | 581.00 | 585.21 | 578.45 | 584.51 | 2,376,418 | +5.79(+1.00%) |
Aug 22, 2024 | 579.25 | 582.95 | 570.62 | 578.72 | 2,282,094 | +0.65(+0.11%) |
Aug 21, 2024 | 581.51 | 583.39 | 577.43 | 578.07 | 3,244,959 | -2.58(-0.44%) |
Aug 20, 2024 | 579.85 | 583.81 | 575.50 | 580.65 | 1,677,472 | +1.87(+0.32%) |
Aug 19, 2024 | 578.08 | 583.30 | 577.07 | 578.78 | 1,847,931 | +1.10(+0.19%) |
Aug 16, 2024 | 580.92 | 581.65 | 574.10 | 577.68 | 2,728,941 | -1.93(-0.33%) |
Aug 15, 2024 | 579.67 | 583.34 | 573.51 | 579.61 | 2,751,818 | -0.06(-0.01%) |
Aug 14, 2024 | 575.24 | 581.12 | 573.27 | 579.67 | 2,344,561 | +5.43(+0.95%) |
Aug 13, 2024 | 569.99 | 575.73 | 569.00 | 574.24 | 2,369,692 | +8.95(+1.58%) |
Aug 12, 2024 | 562.32 | 569.00 | 561.05 | 565.29 | 2,532,575 | +6.53(+1.17%) |
Aug 09, 2024 | 564.54 | 565.93 | 557.63 | 558.76 | 2,976,837 | -7.48(-1.32%) |
Aug 08, 2024 | 564.37 | 572.45 | 564.37 | 566.24 | 2,861,250 | +0.16(+0.03%) |
Aug 07, 2024 | 566.61 | 571.65 | 557.02 | 566.08 | 4,320,748 | -2.27(-0.40%) |
Aug 06, 2024 | 568.21 | 577.52 | 562.53 | 568.35 | 3,216,415 | -1.61(-0.28%) |
Aug 05, 2024 | 582.12 | 586.82 | 566.76 | 569.96 | 4,587,703 | -19.87(-3.37%) |
Aug 02, 2024 | 582.33 | 591.54 | 575.25 | 589.83 | 5,100,576 | +17.06(+2.98%) |
Aug 01, 2024 | 577.20 | 587.50 | 567.10 | 572.77 | 3,682,444 | -3.39(-0.59%) |
Jul 31, 2024 | 565.44 | 580.90 | 562.32 | 576.16 | 4,712,646 | -0.17(-0.03%) |
Jul 30, 2024 | 566.90 | 579.43 | 565.99 | 576.33 | 4,137,836 | +9.58(+1.69%) |
Jul 29, 2024 | 565.71 | 571.35 | 561.76 | 566.75 | 2,965,013 | -2.97(-0.52%) |
Jul 26, 2024 | 560.00 | 579.13 | 560.00 | 569.72 | 3,202,025 | +10.04(+1.79%) |
Jul 25, 2024 | 562.00 | 569.89 | 558.58 | 559.68 | 3,103,022 | -0.07(-0.01%) |
Jul 24, 2024 | 560.00 | 561.13 | 553.02 | 559.75 | 3,157,480 | +5.05(+0.91%) |
Jul 23, 2024 | 558.79 | 558.84 | 552.81 | 554.70 | 2,785,313 | -3.83(-0.69%) |
Jul 22, 2024 | 563.05 | 564.25 | 557.08 | 558.53 | 3,377,081 | -6.80(-1.20%) |
Jul 19, 2024 | 567.12 | 569.90 | 561.54 | 565.33 | 4,290,443 | +0.99(+0.18%) |
Jul 18, 2024 | 564.50 | 581.50 | 561.42 | 564.34 | 6,834,980 | -8.94(-1.56%) |
Jul 17, 2024 | 554.00 | 573.61 | 551.30 | 573.28 | 10,330,226 | +24.41(+4.45%) |
Jul 16, 2024 | 533.90 | 549.92 | 527.13 | 548.87 | 11,061,453 | +33.50(+6.50%) |
Jul 15, 2024 | 524.24 | 530.83 | 513.80 | 515.37 | 5,126,422 | +3.84(+0.75%) |
Jul 12, 2024 | 506.92 | 514.57 | 503.43 | 511.53 | 3,570,628 | +7.17(+1.42%) |
Jul 11, 2024 | 497.70 | 508.73 | 497.70 | 504.36 | 3,635,900 | +3.43(+0.68%) |
Jul 10, 2024 | 490.94 | 501.50 | 490.12 | 500.93 | 3,189,720 | +8.82(+1.79%) |
Jul 09, 2024 | 488.33 | 495.40 | 486.09 | 492.11 | 3,057,216 | +2.77(+0.57%) |
Jul 08, 2024 | 489.19 | 493.88 | 486.17 | 489.34 | 3,450,771 | +1.33(+0.27%) |
Jul 05, 2024 | 489.00 | 489.67 | 484.50 | 488.01 | 3,498,998 | -1.88(-0.38%) |
Jul 03, 2024 | 497.12 | 498.08 | 486.52 | 489.89 | 2,239,212 | -8.35(-1.68%) |
Jul 02, 2024 | 494.26 | 498.47 | 493.39 | 498.24 | 3,312,129 | +3.59(+0.73%) |