Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 956.61 | 957.93 | 954.70 | 955.25 | 0 | -1.50(-0.16%) |
Sep 19, 2024 | 955.41 | 957.15 | 954.97 | 956.75 | 0 | +0.36(+0.04%) |
Sep 18, 2024 | 953.43 | 957.08 | 953.04 | 956.39 | 0 | +3.55(+0.37%) |
Sep 17, 2024 | 952.82 | 954.27 | 952.51 | 952.84 | 0 | -2.14(-0.22%) |
Sep 16, 2024 | 952.79 | 955.26 | 952.46 | 954.98 | 0 | -0.14(-0.01%) |
Sep 13, 2024 | 955.38 | 955.64 | 955.03 | 955.12 | 0 | -0.05(-0.01%) |
Sep 12, 2024 | 953.18 | 955.30 | 952.77 | 955.17 | 0 | +1.32(+0.14%) |
Sep 11, 2024 | 953.90 | 954.63 | 953.41 | 953.85 | 0 | +1.13(+0.12%) |
Sep 10, 2024 | 953.05 | 953.83 | 951.89 | 952.72 | 0 | +1.21(+0.13%) |
Sep 09, 2024 | 951.16 | 952.42 | 950.27 | 951.51 | 0 | +0.97(+0.10%) |
Sep 06, 2024 | 951.40 | 952.36 | 949.72 | 950.54 | 0 | -0.27(-0.03%) |
Sep 05, 2024 | 952.67 | 953.64 | 950.01 | 950.81 | 0 | -2.01(-0.21%) |
Sep 04, 2024 | 953.56 | 953.85 | 952.75 | 952.82 | 0 | -2.30(-0.24%) |
Sep 03, 2024 | 955.22 | 955.41 | 954.72 | 955.11 | 0 | +0.28(+0.03%) |
Aug 30, 2024 | 954.84 | 954.84 | 954.84 | 954.84 | 0 | -1.74(-0.18%) |
Aug 29, 2024 | 955.54 | 956.70 | 955.23 | 956.58 | 0 | +1.01(+0.11%) |
Aug 28, 2024 | 953.29 | 955.74 | 952.89 | 955.56 | 0 | +1.23(+0.13%) |
Aug 27, 2024 | 953.20 | 954.55 | 952.86 | 954.33 | 0 | +0.47(+0.05%) |
Aug 26, 2024 | 954.12 | 954.17 | 953.78 | 953.87 | 0 | -0.14(-0.02%) |
Aug 23, 2024 | 954.81 | 954.90 | 953.88 | 954.01 | 0 | +0.09(+0.01%) |
Aug 22, 2024 | 953.75 | 954.15 | 953.50 | 953.92 | 0 | +0.13(+0.01%) |
Aug 21, 2024 | 954.00 | 954.25 | 953.52 | 953.79 | 0 | +0.04(+0.00%) |
Aug 20, 2024 | 953.92 | 954.21 | 952.34 | 953.76 | 0 | -0.54(-0.06%) |
Aug 19, 2024 | 954.45 | 955.73 | 952.73 | 954.30 | 0 | +0.60(+0.06%) |
Aug 16, 2024 | 952.20 | 953.77 | 950.43 | 953.70 | 0 | +3.27(+0.34%) |
Aug 15, 2024 | 951.52 | 953.78 | 949.17 | 950.43 | 0 | -1.24(-0.13%) |
Aug 14, 2024 | 952.12 | 953.31 | 950.75 | 951.67 | 0 | +0.41(+0.04%) |
Aug 13, 2024 | 950.58 | 951.44 | 950.47 | 951.26 | 0 | +1.39(+0.15%) |
Aug 12, 2024 | 948.42 | 950.28 | 947.65 | 949.87 | 0 | +0.96(+0.10%) |
Aug 09, 2024 | 948.12 | 950.53 | 947.89 | 948.91 | 0 | +0.86(+0.09%) |
Aug 08, 2024 | 948.19 | 948.64 | 947.52 | 948.05 | 0 | +1.60(+0.17%) |
Aug 07, 2024 | 947.98 | 948.81 | 945.62 | 946.45 | 0 | +0.13(+0.01%) |
Aug 06, 2024 | 945.86 | 947.37 | 944.46 | 946.32 | 0 | -0.85(-0.09%) |
Aug 02, 2024 | 947.17 | 947.17 | 947.17 | 947.17 | 0 | -3.16(-0.33%) |
Aug 01, 2024 | 950.40 | 950.76 | 950.03 | 950.33 | 0 | -0.08(-0.01%) |
Jul 31, 2024 | 949.60 | 950.47 | 949.35 | 950.41 | 0 | +1.93(+0.20%) |
Jul 30, 2024 | 948.38 | 949.64 | 946.02 | 948.47 | 0 | -0.66(-0.07%) |
Jul 29, 2024 | 948.30 | 949.19 | 948.08 | 949.13 | 0 | +1.08(+0.11%) |
Jul 26, 2024 | 948.12 | 948.31 | 948.01 | 948.06 | 0 | +0.13(+0.01%) |
Jul 25, 2024 | 948.03 | 948.31 | 947.68 | 947.93 | 0 | -1.60(-0.17%) |
Jul 24, 2024 | 949.80 | 950.09 | 949.40 | 949.52 | 0 | -0.16(-0.02%) |
Jul 23, 2024 | 949.61 | 949.86 | 949.27 | 949.69 | 0 | +0.96(+0.10%) |
Jul 22, 2024 | 948.95 | 949.12 | 948.62 | 948.73 | 0 | -0.30(-0.03%) |
Jul 19, 2024 | 948.79 | 949.21 | 948.52 | 949.03 | 0 | +0.72(+0.08%) |
Jul 18, 2024 | 948.60 | 948.90 | 947.93 | 948.31 | 0 | -0.38(-0.04%) |
Jul 17, 2024 | 948.64 | 950.16 | 948.13 | 948.69 | 0 | -1.70(-0.18%) |
Jul 16, 2024 | 949.03 | 950.53 | 948.83 | 950.39 | 0 | +1.62(+0.17%) |
Jul 15, 2024 | 950.15 | 950.31 | 948.47 | 948.77 | 0 | +0.21(+0.02%) |
Jul 12, 2024 | 948.05 | 949.00 | 947.60 | 948.56 | 0 | -0.75(-0.08%) |
Jul 11, 2024 | 949.26 | 949.34 | 948.74 | 949.31 | 0 | +0.49(+0.05%) |
Jul 10, 2024 | 947.91 | 948.88 | 947.90 | 948.83 | 0 | +1.85(+0.19%) |
Jul 09, 2024 | 947.03 | 947.18 | 946.72 | 946.98 | 0 | +0.04(+0.00%) |
Jul 08, 2024 | 946.55 | 947.96 | 945.37 | 946.94 | 0 | -0.79(-0.08%) |
Jul 05, 2024 | 948.81 | 949.02 | 947.51 | 947.74 | 0 | -0.93(-0.10%) |
Jul 04, 2024 | 947.87 | 948.75 | 947.84 | 948.67 | 0 | +0.51(+0.05%) |
Jul 03, 2024 | 948.00 | 949.35 | 946.81 | 948.16 | 0 | -0.29(-0.03%) |