Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 563.01 | 565.99 | 559.38 | 563.52 | 16,315 | +10.03(+1.81%) |
Oct 17, 2024 | 552.74 | 566.36 | 551.98 | 553.49 | 5,251 | +2.86(+0.52%) |
Oct 16, 2024 | 558.09 | 559.88 | 539.42 | 550.63 | 5,908 | -8.57(-1.53%) |
Oct 15, 2024 | 644.55 | 648.00 | 550.18 | 559.20 | 4,608 | -88.78(-13.70%) |
Oct 14, 2024 | 632.54 | 649.97 | 632.54 | 647.98 | 5,476 | +17.98(+2.85%) |
Oct 11, 2024 | 624.24 | 633.57 | 620.65 | 630.00 | 2,375 | +4.00(+0.64%) |
Oct 10, 2024 | 616.20 | 628.79 | 607.44 | 626.00 | 2,108 | -28.97(-4.42%) |
Oct 09, 2024 | 648.03 | 655.24 | 642.65 | 654.97 | 2,005 | +10.35(+1.61%) |
Oct 08, 2024 | 638.12 | 645.00 | 635.30 | 644.62 | 2,849 | +17.55(+2.80%) |
Oct 07, 2024 | 629.57 | 638.51 | 625.71 | 627.07 | 3,445 | -24.29(-3.73%) |
Oct 04, 2024 | 652.16 | 656.28 | 642.28 | 651.36 | 3,336 | -1.64(-0.25%) |
Oct 03, 2024 | 642.67 | 654.48 | 642.58 | 653.00 | 2,653 | +0.43(+0.07%) |
Oct 02, 2024 | 641.88 | 656.96 | 639.00 | 652.57 | 1,860 | +8.93(+1.39%) |
Oct 01, 2024 | 661.48 | 662.87 | 639.00 | 643.64 | 1,880 | -11.76(-1.79%) |
Sep 30, 2024 | 655.61 | 660.93 | 652.42 | 655.40 | 2,501 | -1.60(-0.24%) |
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%) |