Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 657.02 | 657.02 | 647.14 | 657.00 | 3,196 | +3.50(+0.54%) |
Sep 26, 2024 | 662.90 | 664.94 | 643.63 | 653.50 | 2,198 | +23.35(+3.71%) |
Sep 25, 2024 | 631.75 | 640.16 | 629.16 | 630.15 | 3,047 | -1.85(-0.29%) |
Sep 24, 2024 | 631.12 | 635.99 | 625.22 | 632.00 | 2,142 | +0.92(+0.15%) |
Sep 23, 2024 | 635.35 | 638.81 | 625.45 | 631.08 | 2,292 | -0.25(-0.04%) |
Sep 20, 2024 | 637.32 | 642.66 | 619.68 | 631.33 | 3,316 | -26.75(-4.06%) |
Sep 19, 2024 | 652.25 | 661.68 | 647.27 | 658.08 | 2,493 | +35.10(+5.63%) |
Sep 18, 2024 | 629.01 | 636.13 | 617.89 | 622.98 | 2,818 | -5.33(-0.85%) |
Sep 17, 2024 | 638.35 | 643.04 | 628.10 | 628.31 | 3,013 | -2.10(-0.33%) |
Sep 16, 2024 | 632.37 | 635.32 | 625.35 | 630.41 | 3,302 | +1.21(+0.19%) |
Sep 13, 2024 | 624.64 | 634.01 | 621.99 | 629.20 | 13,081 | +8.66(+1.40%) |
Sep 12, 2024 | 620.00 | 623.56 | 614.62 | 620.54 | 10,726 | +0.93(+0.15%) |
Sep 11, 2024 | 606.23 | 619.61 | 593.38 | 619.61 | 5,828 | +24.95(+4.20%) |
Sep 10, 2024 | 595.83 | 596.90 | 584.67 | 594.66 | 6,339 | -2.57(-0.43%) |
Sep 09, 2024 | 602.11 | 602.11 | 587.64 | 597.23 | 3,341 | +8.11(+1.38%) |
Sep 06, 2024 | 612.61 | 616.24 | 588.14 | 589.12 | 4,072 | -20.68(-3.39%) |
Sep 05, 2024 | 599.86 | 616.44 | 598.70 | 609.80 | 3,891 | -7.22(-1.17%) |
Sep 04, 2024 | 598.46 | 621.25 | 594.42 | 617.02 | 3,877 | -24.10(-3.76%) |
Sep 03, 2024 | 667.55 | 667.84 | 640.81 | 641.12 | 2,614 | -35.21(-5.21%) |
Aug 30, 2024 | 668.55 | 677.97 | 667.50 | 676.33 | 1,829 | +7.29(+1.09%) |
Aug 29, 2024 | 677.28 | 680.51 | 664.01 | 669.04 | 2,625 | +10.08(+1.53%) |
Aug 28, 2024 | 662.12 | 662.12 | 652.03 | 658.96 | 2,244 | -5.45(-0.82%) |
Aug 27, 2024 | 654.62 | 666.72 | 652.34 | 664.41 | 1,700 | +4.83(+0.73%) |
Aug 26, 2024 | 665.10 | 667.02 | 653.57 | 659.58 | 4,192 | -7.73(-1.16%) |
Aug 23, 2024 | 670.56 | 677.67 | 663.89 | 667.31 | 3,500 | -5.39(-0.80%) |
Aug 22, 2024 | 684.81 | 689.32 | 670.85 | 672.70 | 1,972 | -13.52(-1.97%) |
Aug 21, 2024 | 683.58 | 690.51 | 678.91 | 686.22 | 3,070 | +7.23(+1.06%) |
Aug 20, 2024 | 681.71 | 685.57 | 674.17 | 678.99 | 2,260 | -0.42(-0.06%) |
Aug 19, 2024 | 668.34 | 679.41 | 664.12 | 679.41 | 2,522 | +11.21(+1.68%) |
Aug 16, 2024 | 664.73 | 671.26 | 661.66 | 668.20 | 2,626 | -0.15(-0.02%) |
Aug 15, 2024 | 656.66 | 670.38 | 656.66 | 668.35 | 3,386 | +31.14(+4.89%) |
Aug 14, 2024 | 647.67 | 647.67 | 634.12 | 637.21 | 2,660 | -4.15(-0.65%) |
Aug 13, 2024 | 625.41 | 641.36 | 625.41 | 641.36 | 1,633 | +14.14(+2.25%) |
Aug 12, 2024 | 621.53 | 629.58 | 620.71 | 627.22 | 2,941 | +4.57(+0.73%) |
Aug 09, 2024 | 621.65 | 623.10 | 614.17 | 622.65 | 5,036 | +1.07(+0.17%) |
Aug 08, 2024 | 608.00 | 621.58 | 602.84 | 621.58 | 4,313 | +26.21(+4.40%) |
Aug 07, 2024 | 624.63 | 624.63 | 590.07 | 595.37 | 4,894 | -9.21(-1.52%) |
Aug 06, 2024 | 600.95 | 611.50 | 596.30 | 604.58 | 5,593 | +7.18(+1.20%) |
Aug 05, 2024 | 568.00 | 607.47 | 565.12 | 597.40 | 6,441 | +3.22(+0.54%) |
Aug 02, 2024 | 595.00 | 601.37 | 583.61 | 594.18 | 4,400 | -72.43(-10.87%) |
Aug 01, 2024 | 687.49 | 691.35 | 657.22 | 666.61 | 4,925 | -21.00(-3.05%) |
Jul 31, 2024 | 691.31 | 694.68 | 684.16 | 687.61 | 4,651 | +31.93(+4.87%) |
Jul 30, 2024 | 672.32 | 672.32 | 647.10 | 655.68 | 6,797 | -4.61(-0.70%) |
Jul 29, 2024 | 661.48 | 670.57 | 655.45 | 660.29 | 10,110 | +2.18(+0.33%) |
Jul 26, 2024 | 659.94 | 663.51 | 655.25 | 658.11 | 10,427 | +6.67(+1.02%) |
Jul 25, 2024 | 658.55 | 668.00 | 640.74 | 651.44 | 12,245 | -17.05(-2.55%) |
Jul 24, 2024 | 718.81 | 726.43 | 668.49 | 668.49 | 5,785 | -93.10(-12.22%) |
Jul 23, 2024 | 743.30 | 792.02 | 740.34 | 761.59 | 3,427 | +31.06(+4.25%) |
Jul 22, 2024 | 724.86 | 734.17 | 722.59 | 730.53 | 2,712 | +15.10(+2.11%) |
Jul 19, 2024 | 716.88 | 719.85 | 709.61 | 715.43 | 2,650 | -7.57(-1.05%) |
Jul 18, 2024 | 744.59 | 746.20 | 716.82 | 723.00 | 3,172 | -9.20(-1.26%) |
Jul 17, 2024 | 761.11 | 761.34 | 732.20 | 732.20 | 7,517 | -72.03(-8.96%) |
Jul 16, 2024 | 804.92 | 804.92 | 790.00 | 804.23 | 2,308 | +1.76(+0.22%) |
Jul 15, 2024 | 810.46 | 813.09 | 799.49 | 802.47 | 3,064 | -1.22(-0.15%) |
Jul 12, 2024 | 792.91 | 809.42 | 790.02 | 803.69 | 2,550 | +15.49(+1.97%) |
Jul 11, 2024 | 812.90 | 813.23 | 785.62 | 788.20 | 3,722 | -7.39(-0.93%) |
Jul 10, 2024 | 786.48 | 796.95 | 783.81 | 795.59 | 2,683 | +10.50(+1.34%) |
Jul 09, 2024 | 786.24 | 788.30 | 780.20 | 785.09 | 1,958 | +4.91(+0.63%) |
Jul 08, 2024 | 784.90 | 786.95 | 774.60 | 780.18 | 3,036 | +1.81(+0.23%) |
Jul 05, 2024 | 777.25 | 781.84 | 770.91 | 778.37 | 2,939 | +13.67(+1.79%) |
Jul 03, 2024 | 764.97 | 773.21 | 758.50 | 764.70 | 2,536 | +1.89(+0.25%) |
Jul 02, 2024 | 755.58 | 766.90 | 751.63 | 762.81 | 3,766 | +4.68(+0.62%) |