Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 881.92 | 892.07 | 880.44 | 887.58 | 435,033 | +5.66(+0.64%) |
Sep 23, 2024 | 883.87 | 890.60 | 876.26 | 881.92 | 452,042 | +4.72(+0.54%) |
Sep 20, 2024 | 865.80 | 886.50 | 862.95 | 877.20 | 1,240,592 | +6.21(+0.71%) |
Sep 19, 2024 | 874.95 | 879.47 | 868.72 | 870.99 | 596,996 | +10.04(+1.17%) |
Sep 18, 2024 | 862.30 | 872.87 | 859.93 | 860.95 | 288,438 | -3.38(-0.39%) |
Sep 17, 2024 | 877.24 | 881.96 | 861.72 | 864.33 | 322,157 | -12.24(-1.40%) |
Sep 16, 2024 | 871.38 | 880.73 | 871.38 | 876.57 | 249,250 | +5.03(+0.58%) |
Sep 13, 2024 | 869.90 | 875.66 | 869.90 | 871.54 | 282,046 | +2.73(+0.31%) |
Sep 12, 2024 | 874.71 | 874.71 | 855.45 | 868.81 | 344,170 | +1.11(+0.13%) |
Sep 11, 2024 | 854.48 | 869.27 | 847.00 | 867.70 | 656,347 | +2.92(+0.34%) |
Sep 10, 2024 | 835.90 | 865.45 | 835.34 | 864.78 | 598,615 | +32.98(+3.96%) |
Sep 09, 2024 | 821.34 | 835.39 | 820.08 | 831.80 | 430,138 | +13.84(+1.69%) |
Sep 06, 2024 | 821.53 | 825.01 | 809.54 | 817.96 | 457,771 | -3.78(-0.46%) |
Sep 05, 2024 | 826.24 | 829.03 | 816.60 | 821.74 | 333,727 | -5.85(-0.71%) |
Sep 04, 2024 | 826.19 | 830.00 | 816.00 | 827.59 | 586,293 | -4.56(-0.55%) |
Sep 03, 2024 | 829.47 | 835.49 | 825.30 | 832.15 | 402,407 | -2.21(-0.26%) |
Aug 30, 2024 | 820.38 | 836.48 | 816.99 | 834.36 | 520,989 | +15.62(+1.91%) |
Aug 29, 2024 | 812.78 | 823.38 | 810.00 | 818.74 | 310,382 | +5.04(+0.62%) |
Aug 28, 2024 | 817.48 | 818.50 | 810.31 | 813.70 | 218,562 | -4.28(-0.52%) |
Aug 27, 2024 | 815.42 | 820.68 | 813.60 | 817.98 | 257,079 | -0.92(-0.11%) |
Aug 26, 2024 | 830.39 | 833.00 | 816.09 | 818.90 | 284,010 | -9.06(-1.09%) |
Aug 23, 2024 | 822.42 | 829.39 | 817.96 | 827.96 | 532,751 | +9.01(+1.10%) |
Aug 22, 2024 | 818.39 | 820.85 | 814.13 | 818.95 | 418,337 | +0.96(+0.12%) |
Aug 21, 2024 | 826.00 | 826.90 | 816.01 | 817.99 | 433,486 | -7.59(-0.92%) |
Aug 20, 2024 | 829.29 | 829.29 | 820.55 | 825.58 | 285,590 | -0.54(-0.07%) |
Aug 19, 2024 | 816.72 | 830.32 | 816.49 | 826.12 | 305,810 | +1.71(+0.21%) |
Aug 16, 2024 | 821.56 | 827.43 | 816.78 | 824.41 | 373,628 | -1.41(-0.17%) |
Aug 15, 2024 | 833.85 | 834.74 | 822.89 | 825.82 | 556,358 | -11.35(-1.36%) |
Aug 14, 2024 | 827.48 | 838.94 | 824.55 | 837.17 | 569,149 | +11.79(+1.43%) |
Aug 13, 2024 | 820.76 | 827.20 | 816.77 | 825.38 | 431,381 | +10.50(+1.29%) |
Aug 12, 2024 | 810.82 | 815.79 | 799.16 | 814.88 | 411,084 | +0.21(+0.03%) |
Aug 09, 2024 | 807.78 | 819.11 | 800.24 | 814.68 | 367,765 | +9.35(+1.16%) |
Aug 08, 2024 | 771.76 | 808.58 | 768.04 | 805.33 | 720,351 | +29.04(+3.74%) |
Aug 07, 2024 | 779.84 | 795.88 | 775.15 | 776.28 | 718,712 | -4.30(-0.55%) |
Aug 06, 2024 | 763.58 | 787.22 | 759.57 | 780.58 | 412,476 | +16.29(+2.13%) |
Aug 05, 2024 | 796.70 | 796.70 | 760.19 | 764.30 | 678,862 | -38.21(-4.76%) |
Aug 02, 2024 | 806.56 | 810.77 | 794.58 | 802.51 | 381,708 | -4.51(-0.56%) |
Aug 01, 2024 | 788.43 | 809.68 | 788.43 | 807.02 | 626,120 | +20.83(+2.65%) |
Jul 31, 2024 | 774.27 | 795.43 | 766.59 | 786.18 | 722,438 | +21.36(+2.79%) |
Jul 30, 2024 | 772.56 | 780.32 | 764.19 | 764.82 | 668,771 | -7.74(-1.00%) |
Jul 29, 2024 | 767.59 | 779.11 | 764.13 | 772.56 | 401,201 | +4.10(+0.53%) |
Jul 26, 2024 | 765.36 | 775.98 | 762.93 | 768.47 | 543,809 | +3.10(+0.41%) |
Jul 25, 2024 | 793.21 | 797.62 | 763.33 | 765.36 | 540,800 | -24.71(-3.13%) |
Jul 24, 2024 | 797.88 | 802.93 | 785.95 | 790.07 | 355,077 | -8.77(-1.10%) |
Jul 23, 2024 | 802.16 | 808.70 | 796.16 | 798.85 | 244,364 | +4.09(+0.51%) |
Jul 22, 2024 | 782.78 | 795.86 | 779.29 | 794.76 | 267,593 | +11.98(+1.53%) |
Jul 19, 2024 | 791.92 | 795.89 | 779.29 | 782.78 | 235,475 | -8.21(-1.04%) |
Jul 18, 2024 | 797.72 | 808.15 | 788.87 | 790.99 | 341,247 | -8.03(-1.00%) |
Jul 17, 2024 | 805.84 | 815.20 | 795.07 | 799.02 | 399,202 | -9.43(-1.17%) |
Jul 16, 2024 | 805.84 | 809.54 | 793.36 | 808.45 | 262,530 | +7.92(+0.99%) |
Jul 15, 2024 | 802.48 | 805.44 | 791.26 | 800.53 | 308,152 | -0.18(-0.02%) |
Jul 12, 2024 | 797.69 | 810.06 | 793.21 | 800.71 | 468,559 | +7.00(+0.88%) |
Jul 11, 2024 | 781.48 | 799.10 | 780.47 | 793.70 | 461,716 | +21.73(+2.81%) |
Jul 10, 2024 | 766.76 | 774.93 | 757.28 | 771.98 | 327,283 | +9.08(+1.19%) |
Jul 09, 2024 | 755.19 | 765.81 | 747.69 | 762.89 | 340,690 | +9.86(+1.31%) |
Jul 08, 2024 | 749.82 | 756.21 | 746.32 | 753.03 | 293,550 | +2.42(+0.32%) |
Jul 05, 2024 | 746.52 | 751.22 | 742.90 | 750.62 | 373,342 | +5.46(+0.73%) |
Jul 03, 2024 | 755.24 | 755.24 | 743.83 | 745.15 | 237,458 | -7.34(-0.98%) |
Jul 02, 2024 | 757.65 | 763.21 | 749.34 | 752.50 | 374,063 | -3.28(-0.43%) |