Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 622.39 | 622.62 | 614.29 | 615.79 | 139,720 | -2.99(-0.48%) |
Sep 25, 2024 | 622.39 | 622.39 | 615.17 | 618.78 | 132,960 | -2.05(-0.33%) |
Sep 24, 2024 | 619.71 | 620.86 | 612.80 | 620.83 | 227,511 | +3.05(+0.49%) |
Sep 23, 2024 | 615.86 | 620.88 | 613.06 | 617.78 | 176,203 | +5.24(+0.86%) |
Sep 20, 2024 | 612.99 | 619.10 | 610.42 | 612.54 | 443,098 | -3.93(-0.64%) |
Sep 19, 2024 | 622.20 | 627.09 | 609.58 | 616.47 | 207,763 | +14.06(+2.33%) |
Sep 18, 2024 | 612.37 | 619.28 | 602.41 | 602.41 | 217,624 | -6.17(-1.01%) |
Sep 17, 2024 | 605.80 | 615.29 | 602.58 | 608.58 | 168,446 | +5.08(+0.84%) |
Sep 16, 2024 | 592.95 | 606.16 | 589.59 | 603.50 | 287,660 | +12.27(+2.08%) |
Sep 13, 2024 | 587.01 | 591.28 | 579.92 | 591.23 | 278,197 | +14.36(+2.49%) |
Sep 12, 2024 | 569.11 | 577.52 | 564.11 | 576.87 | 148,235 | +9.70(+1.71%) |
Sep 11, 2024 | 558.00 | 568.24 | 544.68 | 567.17 | 181,990 | +9.00(+1.61%) |
Sep 10, 2024 | 560.26 | 562.36 | 554.44 | 558.17 | 194,559 | +3.10(+0.56%) |
Sep 09, 2024 | 559.21 | 562.38 | 549.24 | 555.07 | 261,662 | +0.48(+0.09%) |
Sep 06, 2024 | 559.75 | 567.12 | 549.17 | 554.59 | 220,178 | -1.62(-0.29%) |
Sep 05, 2024 | 553.94 | 556.83 | 542.08 | 556.21 | 349,490 | +0.40(+0.07%) |
Sep 04, 2024 | 558.83 | 560.03 | 553.00 | 555.81 | 191,489 | -6.14(-1.09%) |
Sep 03, 2024 | 589.02 | 589.89 | 557.24 | 561.95 | 235,814 | -28.24(-4.78%) |
Aug 30, 2024 | 579.81 | 591.29 | 576.97 | 590.19 | 262,066 | +15.31(+2.66%) |
Aug 29, 2024 | 578.70 | 586.25 | 570.15 | 574.88 | 145,093 | -0.68(-0.12%) |
Aug 28, 2024 | 578.07 | 584.89 | 573.89 | 575.56 | 189,011 | -2.60(-0.45%) |
Aug 27, 2024 | 571.22 | 584.47 | 567.21 | 578.16 | 131,531 | -0.59(-0.10%) |
Aug 26, 2024 | 586.64 | 589.76 | 578.50 | 578.75 | 153,156 | -5.35(-0.92%) |
Aug 23, 2024 | 579.07 | 590.00 | 574.42 | 584.10 | 195,162 | +10.16(+1.77%) |
Aug 22, 2024 | 582.30 | 582.30 | 568.54 | 573.94 | 192,586 | -7.14(-1.23%) |
Aug 21, 2024 | 578.00 | 583.66 | 573.86 | 581.08 | 183,658 | +8.22(+1.43%) |
Aug 20, 2024 | 577.59 | 579.89 | 571.93 | 572.86 | 161,895 | -5.28(-0.91%) |
Aug 19, 2024 | 570.86 | 583.04 | 569.86 | 578.14 | 239,390 | +8.85(+1.55%) |
Aug 16, 2024 | 583.54 | 586.32 | 568.22 | 569.29 | 259,635 | -15.71(-2.69%) |
Aug 15, 2024 | 587.34 | 593.86 | 577.70 | 585.00 | 251,379 | +7.90(+1.37%) |
Aug 14, 2024 | 576.26 | 581.07 | 572.21 | 577.10 | 198,970 | +3.61(+0.63%) |
Aug 13, 2024 | 564.99 | 574.33 | 562.34 | 573.49 | 148,752 | +14.29(+2.56%) |
Aug 12, 2024 | 562.31 | 567.07 | 554.51 | 559.20 | 125,238 | -3.53(-0.63%) |
Aug 09, 2024 | 557.24 | 565.93 | 553.15 | 562.73 | 150,120 | +5.29(+0.95%) |
Aug 08, 2024 | 550.00 | 560.89 | 544.96 | 557.44 | 220,168 | +14.19(+2.61%) |
Aug 07, 2024 | 553.51 | 561.73 | 542.18 | 543.25 | 253,410 | -1.23(-0.23%) |
Aug 06, 2024 | 536.11 | 555.01 | 530.99 | 544.48 | 173,020 | +9.38(+1.75%) |
Aug 05, 2024 | 515.00 | 540.59 | 504.40 | 535.10 | 323,752 | -2.86(-0.53%) |
Aug 02, 2024 | 549.11 | 549.11 | 528.64 | 537.96 | 274,580 | -26.90(-4.76%) |
Aug 01, 2024 | 584.36 | 589.40 | 556.19 | 564.86 | 274,137 | -18.64(-3.19%) |
Jul 31, 2024 | 586.25 | 594.65 | 578.48 | 583.50 | 364,707 | +9.47(+1.65%) |
Jul 30, 2024 | 574.21 | 578.70 | 568.44 | 574.03 | 272,866 | +4.43(+0.78%) |
Jul 29, 2024 | 574.73 | 574.89 | 562.72 | 569.60 | 211,627 | -3.20(-0.56%) |
Jul 26, 2024 | 555.66 | 576.99 | 555.53 | 572.80 | 476,932 | +27.07(+4.96%) |
Jul 25, 2024 | 543.26 | 554.85 | 534.92 | 545.73 | 353,944 | +4.58(+0.85%) |
Jul 24, 2024 | 535.01 | 559.63 | 532.00 | 541.15 | 818,164 | -28.06(-4.93%) |
Jul 23, 2024 | 558.36 | 570.80 | 558.36 | 569.21 | 323,161 | +8.65(+1.54%) |
Jul 22, 2024 | 561.58 | 565.33 | 551.47 | 560.56 | 198,786 | +4.80(+0.86%) |
Jul 19, 2024 | 553.59 | 559.73 | 547.84 | 555.76 | 344,746 | +5.36(+0.97%) |
Jul 18, 2024 | 551.07 | 564.46 | 543.03 | 550.40 | 423,504 | -1.08(-0.20%) |
Jul 17, 2024 | 571.81 | 575.15 | 551.45 | 551.48 | 369,700 | -26.82(-4.64%) |
Jul 16, 2024 | 570.14 | 583.42 | 566.54 | 578.30 | 264,715 | +13.86(+2.46%) |
Jul 15, 2024 | 562.20 | 572.49 | 560.63 | 564.44 | 307,038 | +7.25(+1.30%) |
Jul 12, 2024 | 565.01 | 572.21 | 556.49 | 557.19 | 277,512 | -0.32(-0.06%) |
Jul 11, 2024 | 552.66 | 564.21 | 550.02 | 557.51 | 325,355 | +12.85(+2.36%) |
Jul 10, 2024 | 538.72 | 547.51 | 526.28 | 544.66 | 319,150 | +9.05(+1.69%) |
Jul 09, 2024 | 541.79 | 544.02 | 535.25 | 535.61 | 226,301 | -7.57(-1.39%) |
Jul 08, 2024 | 547.98 | 553.00 | 542.90 | 543.18 | 173,050 | -1.37(-0.25%) |
Jul 05, 2024 | 547.17 | 547.35 | 537.15 | 544.55 | 174,757 | -2.51(-0.46%) |
Jul 03, 2024 | 537.83 | 547.74 | 535.37 | 547.06 | 168,585 | +11.06(+2.06%) |
Jul 02, 2024 | 523.78 | 538.17 | 523.78 | 536.00 | 285,037 | +12.28(+2.34%) |