Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 02, 2024 | 593.54 | 595.25 | 591.14 | 592.99 | 59,999 | +0.20(+0.03%) |
Oct 01, 2024 | 602.75 | 603.76 | 592.42 | 592.79 | 53,212 | -8.18(-1.36%) |
Sep 30, 2024 | 598.41 | 602.67 | 596.19 | 600.97 | 84,529 | +1.93(+0.32%) |
Sep 27, 2024 | 601.35 | 605.03 | 599.04 | 599.04 | 59,218 | -1.02(-0.17%) |
Sep 26, 2024 | 594.83 | 600.72 | 589.96 | 600.06 | 86,859 | +4.49(+0.75%) |
Sep 25, 2024 | 597.14 | 597.14 | 592.44 | 595.57 | 66,987 | +2.02(+0.34%) |
Sep 24, 2024 | 590.00 | 595.26 | 587.07 | 593.55 | 55,592 | +4.27(+0.72%) |
Sep 23, 2024 | 585.71 | 589.66 | 584.44 | 589.28 | 54,384 | +7.22(+1.24%) |
Sep 20, 2024 | 584.13 | 584.86 | 579.97 | 582.06 | 191,595 | -3.21(-0.55%) |
Sep 19, 2024 | 581.76 | 586.55 | 577.56 | 585.27 | 69,265 | +7.61(+1.32%) |
Sep 18, 2024 | 579.91 | 586.52 | 574.50 | 577.66 | 51,784 | -0.13(-0.02%) |
Sep 17, 2024 | 580.00 | 584.00 | 576.59 | 577.79 | 54,377 | -1.20(-0.21%) |
Sep 16, 2024 | 578.45 | 580.13 | 575.39 | 578.99 | 48,822 | +4.23(+0.74%) |
Sep 13, 2024 | 570.39 | 574.76 | 570.39 | 574.76 | 39,106 | +5.54(+0.97%) |
Sep 12, 2024 | 566.46 | 569.47 | 563.70 | 569.22 | 49,553 | +2.00(+0.35%) |
Sep 11, 2024 | 570.43 | 570.43 | 558.40 | 567.22 | 43,882 | -5.84(-1.02%) |
Sep 10, 2024 | 571.73 | 576.27 | 571.68 | 573.06 | 43,983 | +1.57(+0.27%) |
Sep 09, 2024 | 569.64 | 573.68 | 567.70 | 571.49 | 80,407 | +0.05(+0.01%) |
Sep 06, 2024 | 575.75 | 578.84 | 570.61 | 571.44 | 38,100 | -2.36(-0.41%) |
Sep 05, 2024 | 590.00 | 590.00 | 570.31 | 573.80 | 85,505 | -14.68(-2.49%) |
Sep 04, 2024 | 584.26 | 589.48 | 578.40 | 588.48 | 45,204 | +3.59(+0.61%) |
Sep 03, 2024 | 587.48 | 590.11 | 582.66 | 584.89 | 60,722 | -1.28(-0.22%) |
Aug 30, 2024 | 581.02 | 586.22 | 577.98 | 586.17 | 58,446 | +6.16(+1.06%) |
Aug 29, 2024 | 574.97 | 583.34 | 571.56 | 580.01 | 70,779 | +7.73(+1.35%) |
Aug 28, 2024 | 567.27 | 574.68 | 567.27 | 572.28 | 44,109 | +5.01(+0.88%) |
Aug 27, 2024 | 571.09 | 571.09 | 566.77 | 567.27 | 101,906 | -4.24(-0.74%) |
Aug 26, 2024 | 574.60 | 575.77 | 571.47 | 571.51 | 42,765 | -0.86(-0.15%) |
Aug 23, 2024 | 575.73 | 575.73 | 569.95 | 572.37 | 57,746 | +0.61(+0.11%) |
Aug 22, 2024 | 579.24 | 579.24 | 569.93 | 571.76 | 43,000 | -5.14(-0.89%) |
Aug 21, 2024 | 581.49 | 581.49 | 575.82 | 576.90 | 39,334 | -1.13(-0.20%) |
Aug 20, 2024 | 579.16 | 579.97 | 574.28 | 578.03 | 54,575 | +0.46(+0.08%) |
Aug 19, 2024 | 579.65 | 579.65 | 571.79 | 577.57 | 63,459 | +1.29(+0.22%) |
Aug 16, 2024 | 573.61 | 577.41 | 571.80 | 576.28 | 39,762 | +3.28(+0.57%) |
Aug 15, 2024 | 572.88 | 575.14 | 569.34 | 573.00 | 52,209 | +4.04(+0.71%) |
Aug 14, 2024 | 574.37 | 577.82 | 568.91 | 568.96 | 88,428 | -4.40(-0.77%) |
Aug 13, 2024 | 575.02 | 582.36 | 572.12 | 573.36 | 93,804 | -0.35(-0.06%) |
Aug 12, 2024 | 578.97 | 581.23 | 572.74 | 573.71 | 73,901 | -6.35(-1.09%) |
Aug 09, 2024 | 580.02 | 583.50 | 577.78 | 580.06 | 85,088 | -3.32(-0.57%) |
Aug 08, 2024 | 572.63 | 583.99 | 572.63 | 583.38 | 82,994 | +14.64(+2.57%) |
Aug 07, 2024 | 578.60 | 579.28 | 567.21 | 568.74 | 110,416 | -6.99(-1.21%) |
Aug 06, 2024 | 569.62 | 584.74 | 567.67 | 575.73 | 143,277 | +7.43(+1.31%) |
Aug 05, 2024 | 588.35 | 588.35 | 565.63 | 568.30 | 134,095 | -22.42(-3.80%) |
Aug 02, 2024 | 587.37 | 593.86 | 578.41 | 590.72 | 141,937 | +2.28(+0.39%) |