Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 811.83 | 813.56 | 806.61 | 808.43 | 0 | +3.86(+0.48%) |
Sep 25, 2024 | 815.29 | 815.61 | 803.52 | 804.57 | 0 | -13.51(-1.65%) |
Sep 24, 2024 | 819.50 | 822.05 | 814.16 | 818.08 | 0 | -2.46(-0.30%) |
Sep 23, 2024 | 818.68 | 823.31 | 813.63 | 820.54 | 0 | +7.95(+0.98%) |
Sep 20, 2024 | 823.20 | 823.41 | 810.46 | 812.59 | 0 | -19.41(-2.33%) |
Sep 19, 2024 | 832.22 | 832.37 | 820.50 | 832.00 | 0 | +18.31(+2.25%) |
Sep 18, 2024 | 818.47 | 830.50 | 809.26 | 813.69 | 0 | -1.97(-0.24%) |
Sep 17, 2024 | 813.15 | 818.42 | 807.87 | 815.66 | 0 | +6.77(+0.84%) |
Sep 16, 2024 | 808.83 | 811.00 | 799.23 | 808.89 | 0 | +5.31(+0.66%) |
Sep 13, 2024 | 791.53 | 804.65 | 791.53 | 803.58 | 0 | +22.16(+2.84%) |
Sep 12, 2024 | 767.94 | 782.83 | 767.94 | 781.42 | 0 | +15.65(+2.04%) |
Sep 11, 2024 | 761.82 | 766.93 | 746.18 | 765.77 | 0 | -3.09(-0.40%) |
Sep 10, 2024 | 770.05 | 770.45 | 761.28 | 768.86 | 0 | +3.84(+0.50%) |
Sep 09, 2024 | 764.50 | 772.12 | 763.69 | 765.02 | 0 | +1.93(+0.25%) |
Sep 06, 2024 | 762.66 | 777.38 | 762.52 | 763.09 | 0 | +2.74(+0.36%) |
Sep 05, 2024 | 764.70 | 766.64 | 757.85 | 760.35 | 0 | -3.53(-0.46%) |
Sep 04, 2024 | 762.74 | 766.29 | 757.73 | 763.88 | 0 | -2.22(-0.29%) |
Sep 03, 2024 | 785.63 | 789.22 | 761.86 | 766.10 | 0 | -20.53(-2.61%) |
Aug 30, 2024 | 786.63 | 0 | +8.81(+1.13%) | |||
Aug 29, 2024 | 781.10 | 784.31 | 773.05 | 777.82 | 0 | -0.12(-0.02%) |
Aug 28, 2024 | 779.95 | 784.08 | 775.86 | 777.94 | 0 | -4.10(-0.52%) |
Aug 27, 2024 | 785.72 | 785.76 | 780.61 | 782.04 | 0 | -9.85(-1.24%) |
Aug 26, 2024 | 804.18 | 805.43 | 791.59 | 791.89 | 0 | -7.77(-0.97%) |
Aug 23, 2024 | 777.50 | 800.24 | 776.72 | 799.66 | 0 | +28.75(+3.73%) |
Aug 22, 2024 | 773.00 | 776.72 | 768.55 | 770.91 | 0 | -2.00(-0.26%) |
Aug 21, 2024 | 760.21 | 774.98 | 760.21 | 772.91 | 0 | +20.07(+2.67%) |
Aug 20, 2024 | 760.48 | 761.92 | 751.01 | 752.84 | 0 | -5.11(-0.67%) |
Aug 19, 2024 | 750.12 | 758.07 | 747.66 | 757.95 | 0 | +12.50(+1.68%) |
Aug 16, 2024 | 745.34 | 753.46 | 742.80 | 745.45 | 0 | -1.21(-0.16%) |
Aug 15, 2024 | 746.44 | 748.95 | 739.92 | 746.66 | 0 | +8.15(+1.10%) |
Aug 14, 2024 | 746.70 | 747.13 | 735.94 | 738.51 | 0 | -3.24(-0.44%) |
Aug 13, 2024 | 735.86 | 744.16 | 734.21 | 741.75 | 0 | +12.52(+1.72%) |
Aug 12, 2024 | 735.50 | 736.19 | 727.56 | 729.23 | 0 | -7.07(-0.96%) |
Aug 09, 2024 | 737.51 | 740.31 | 734.06 | 736.30 | 0 | +1.19(+0.16%) |
Aug 08, 2024 | 730.53 | 738.28 | 727.46 | 735.11 | 0 | +12.48(+1.73%) |
Aug 07, 2024 | 750.11 | 754.93 | 721.83 | 722.63 | 0 | -18.63(-2.51%) |
Aug 06, 2024 | 734.77 | 754.25 | 728.84 | 741.26 | 0 | +0.97(+0.13%) |
Aug 05, 2024 | 735.36 | 749.66 | 719.15 | 740.29 | 0 | -21.03(-2.76%) |
Aug 02, 2024 | 760.55 | 768.22 | 752.09 | 761.32 | 0 | -15.77(-2.03%) |
Aug 01, 2024 | 794.04 | 797.79 | 771.18 | 777.09 | 0 | -13.17(-1.67%) |
Jul 31, 2024 | 796.90 | 808.44 | 786.45 | 790.26 | 0 | -0.82(-0.10%) |
Jul 30, 2024 | 787.27 | 795.03 | 783.67 | 791.08 | 0 | +7.89(+1.01%) |
Jul 29, 2024 | 780.30 | 785.61 | 775.75 | 783.19 | 0 | +4.99(+0.64%) |
Jul 26, 2024 | 769.78 | 783.30 | 766.81 | 778.20 | 0 | +24.04(+3.19%) |
Jul 25, 2024 | 743.90 | 768.23 | 741.02 | 754.16 | 0 | +13.91(+1.88%) |
Jul 24, 2024 | 755.22 | 759.45 | 739.97 | 740.25 | 0 | -21.19(-2.78%) |
Jul 23, 2024 | 755.57 | 764.45 | 750.37 | 761.44 | 0 | +1.87(+0.25%) |
Jul 22, 2024 | 750.65 | 759.84 | 742.52 | 759.57 | 0 | +10.67(+1.42%) |
Jul 19, 2024 | 749.18 | 754.38 | 744.38 | 748.90 | 0 | -0.01(-0.00%) |
Jul 18, 2024 | 738.37 | 771.21 | 738.18 | 748.91 | 0 | +15.65(+2.13%) |
Jul 17, 2024 | 741.57 | 748.49 | 733.08 | 733.26 | 0 | -15.32(-2.05%) |
Jul 16, 2024 | 720.51 | 749.51 | 720.18 | 748.58 | 0 | +37.58(+5.29%) |
Jul 15, 2024 | 715.29 | 721.64 | 709.23 | 711.00 | 0 | -0.87(-0.12%) |
Jul 12, 2024 | 707.81 | 718.40 | 707.81 | 711.87 | 0 | +10.87(+1.55%) |
Jul 11, 2024 | 678.38 | 703.41 | 678.38 | 701.00 | 0 | +37.98(+5.73%) |
Jul 10, 2024 | 653.60 | 663.69 | 652.66 | 663.02 | 0 | +12.55(+1.93%) |
Jul 09, 2024 | 651.41 | 657.12 | 650.27 | 650.47 | 0 | -2.75(-0.42%) |
Jul 08, 2024 | 654.96 | 657.47 | 649.33 | 653.22 | 0 | +3.36(+0.52%) |
Jul 05, 2024 | 652.05 | 653.53 | 645.21 | 649.86 | 0 | -3.96(-0.61%) |
Jul 03, 2024 | 653.82 | 0 | +1.48(+0.23%) | |||
Jul 02, 2024 | 647.10 | 652.67 | 645.35 | 652.34 | 0 | -1.89(-0.29%) |