Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 533.73 | 536.89 | 525.83 | 529.65 | 579,738 | -1.14(-0.21%) |
Oct 18, 2024 | 528.21 | 530.93 | 525.60 | 530.79 | 1,245,938 | +2.82(+0.53%) |
Oct 17, 2024 | 525.17 | 529.43 | 522.12 | 527.97 | 909,235 | -3.46(-0.65%) |
Oct 16, 2024 | 525.08 | 531.67 | 525.00 | 531.43 | 541,184 | +4.50(+0.85%) |
Oct 15, 2024 | 535.27 | 536.12 | 525.88 | 526.93 | 710,691 | -7.14(-1.34%) |
Oct 14, 2024 | 530.65 | 535.00 | 527.83 | 534.07 | 334,065 | +5.37(+1.02%) |
Oct 11, 2024 | 529.01 | 531.00 | 526.53 | 528.70 | 325,158 | +1.61(+0.31%) |
Oct 10, 2024 | 532.21 | 532.21 | 525.88 | 527.09 | 372,854 | -5.14(-0.97%) |
Oct 09, 2024 | 531.55 | 534.53 | 528.77 | 532.23 | 430,193 | -0.42(-0.08%) |
Oct 08, 2024 | 536.01 | 536.62 | 531.64 | 532.65 | 422,512 | -1.32(-0.25%) |
Oct 07, 2024 | 536.26 | 539.30 | 531.46 | 533.97 | 436,204 | -2.77(-0.52%) |
Oct 04, 2024 | 535.82 | 538.56 | 534.06 | 536.74 | 393,952 | -0.84(-0.16%) |
Oct 03, 2024 | 539.85 | 543.60 | 535.00 | 537.58 | 443,720 | -1.29(-0.24%) |
Oct 02, 2024 | 544.49 | 547.23 | 538.29 | 538.87 | 691,033 | -5.01(-0.92%) |
Oct 01, 2024 | 528.18 | 555.57 | 525.78 | 543.88 | 1,200,424 | +15.81(+2.99%) |
Sep 30, 2024 | 526.72 | 528.94 | 521.89 | 528.07 | 957,177 | +1.28(+0.24%) |
Sep 27, 2024 | 523.49 | 528.93 | 521.97 | 526.79 | 528,782 | +2.48(+0.47%) |
Sep 26, 2024 | 524.33 | 530.60 | 523.21 | 524.31 | 426,337 | -3.80(-0.72%) |
Sep 25, 2024 | 532.18 | 533.00 | 525.09 | 528.11 | 437,260 | -1.75(-0.33%) |
Sep 24, 2024 | 531.03 | 533.77 | 526.52 | 529.86 | 528,094 | -3.28(-0.62%) |
Sep 23, 2024 | 525.24 | 534.61 | 523.55 | 533.14 | 523,872 | +8.01(+1.53%) |
Sep 20, 2024 | 521.09 | 526.82 | 518.23 | 525.13 | 1,330,364 | +2.87(+0.55%) |
Sep 19, 2024 | 522.73 | 523.17 | 517.44 | 522.26 | 468,496 | +0.63(+0.12%) |
Sep 18, 2024 | 520.75 | 526.72 | 516.94 | 521.63 | 532,997 | +0.88(+0.17%) |
Sep 17, 2024 | 515.00 | 521.91 | 513.22 | 520.75 | 423,316 | -0.52(-0.10%) |
Sep 16, 2024 | 524.16 | 527.50 | 519.54 | 521.27 | 338,526 | +1.49(+0.29%) |
Sep 13, 2024 | 517.34 | 521.52 | 516.09 | 519.78 | 292,829 | +1.24(+0.24%) |
Sep 12, 2024 | 512.59 | 519.05 | 512.59 | 518.54 | 473,556 | +2.61(+0.51%) |
Sep 11, 2024 | 517.47 | 518.45 | 508.13 | 515.93 | 650,242 | -4.04(-0.78%) |
Sep 10, 2024 | 525.52 | 527.01 | 519.32 | 519.97 | 561,551 | -4.24(-0.81%) |
Sep 09, 2024 | 517.00 | 525.10 | 517.00 | 524.21 | 642,061 | +9.21(+1.79%) |
Sep 06, 2024 | 519.39 | 522.89 | 514.73 | 515.00 | 535,692 | -4.39(-0.85%) |
Sep 05, 2024 | 524.74 | 525.80 | 516.33 | 519.39 | 384,297 | -4.29(-0.82%) |
Sep 04, 2024 | 524.01 | 528.76 | 520.20 | 523.68 | 580,082 | +0.99(+0.19%) |
Sep 03, 2024 | 522.65 | 526.66 | 520.51 | 522.69 | 810,696 | +1.54(+0.30%) |
Aug 30, 2024 | 514.47 | 521.56 | 514.14 | 521.15 | 715,670 | +3.85(+0.74%) |
Aug 29, 2024 | 511.98 | 519.47 | 510.18 | 517.30 | 511,551 | +5.77(+1.13%) |
Aug 28, 2024 | 513.53 | 515.44 | 508.13 | 511.54 | 641,287 | +1.12(+0.22%) |
Aug 27, 2024 | 510.03 | 511.88 | 506.00 | 510.42 | 435,671 | +0.44(+0.09%) |
Aug 26, 2024 | 508.35 | 510.32 | 506.81 | 509.98 | 517,253 | +2.65(+0.52%) |
Aug 23, 2024 | 507.99 | 508.39 | 503.25 | 507.33 | 557,255 | -0.29(-0.06%) |
Aug 22, 2024 | 504.22 | 509.86 | 504.22 | 507.62 | 502,808 | +2.76(+0.55%) |
Aug 21, 2024 | 506.91 | 507.41 | 502.88 | 504.86 | 529,340 | -1.18(-0.23%) |
Aug 20, 2024 | 502.51 | 506.06 | 498.55 | 506.04 | 454,740 | +3.16(+0.63%) |
Aug 19, 2024 | 504.75 | 506.47 | 501.54 | 502.88 | 345,648 | -1.78(-0.35%) |
Aug 16, 2024 | 502.43 | 505.73 | 500.14 | 504.67 | 582,627 | +2.95(+0.59%) |
Aug 15, 2024 | 502.64 | 503.25 | 499.35 | 501.72 | 613,975 | -1.30(-0.26%) |
Aug 14, 2024 | 499.50 | 505.53 | 498.85 | 503.01 | 722,979 | +2.61(+0.52%) |
Aug 13, 2024 | 499.52 | 500.53 | 494.50 | 500.40 | 784,051 | +0.72(+0.14%) |
Aug 12, 2024 | 493.54 | 500.71 | 490.06 | 499.69 | 926,141 | +7.29(+1.48%) |
Aug 09, 2024 | 490.53 | 493.91 | 485.08 | 492.39 | 521,325 | +3.01(+0.61%) |
Aug 08, 2024 | 485.75 | 493.37 | 482.95 | 489.39 | 546,538 | +1.56(+0.32%) |
Aug 07, 2024 | 481.46 | 493.10 | 478.79 | 487.82 | 742,883 | +3.21(+0.66%) |
Aug 06, 2024 | 491.29 | 493.55 | 484.04 | 484.61 | 744,474 | -6.08(-1.24%) |
Aug 05, 2024 | 495.52 | 504.83 | 484.37 | 490.69 | 969,857 | -1.91(-0.39%) |
Aug 02, 2024 | 494.03 | 503.01 | 483.79 | 492.60 | 1,050,871 | +1.19(+0.24%) |