Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 815.00 | 826.24 | 797.82 | 802.66 | 884,792 | +0.61(+0.08%) |
Sep 25, 2024 | 806.45 | 819.41 | 799.89 | 802.05 | 378,506 | -0.21(-0.03%) |
Sep 24, 2024 | 804.72 | 807.79 | 792.51 | 802.26 | 411,987 | +3.31(+0.41%) |
Sep 23, 2024 | 796.13 | 803.48 | 788.12 | 798.95 | 335,737 | +15.35(+1.96%) |
Sep 20, 2024 | 787.63 | 794.41 | 781.33 | 783.60 | 607,492 | -10.34(-1.30%) |
Sep 19, 2024 | 795.00 | 797.52 | 775.85 | 793.94 | 438,903 | +20.65(+2.67%) |
Sep 18, 2024 | 770.26 | 801.39 | 765.00 | 773.29 | 614,089 | +2.03(+0.26%) |
Sep 17, 2024 | 748.23 | 771.68 | 744.60 | 771.26 | 499,999 | +29.30(+3.95%) |
Sep 16, 2024 | 733.88 | 742.68 | 728.27 | 741.96 | 318,158 | +12.49(+1.71%) |
Sep 13, 2024 | 720.28 | 738.61 | 719.00 | 729.47 | 393,142 | +16.84(+2.36%) |
Sep 12, 2024 | 707.19 | 716.45 | 699.82 | 712.63 | 317,191 | +6.27(+0.89%) |
Sep 11, 2024 | 700.00 | 710.91 | 675.92 | 706.36 | 511,585 | +2.29(+0.33%) |
Sep 10, 2024 | 700.81 | 704.15 | 691.01 | 704.07 | 511,817 | +8.13(+1.17%) |
Sep 09, 2024 | 690.27 | 698.86 | 689.00 | 695.94 | 491,099 | +14.84(+2.18%) |
Sep 06, 2024 | 698.90 | 709.80 | 680.75 | 681.10 | 372,240 | -16.42(-2.35%) |
Sep 05, 2024 | 699.31 | 700.58 | 683.65 | 697.52 | 315,561 | -3.05(-0.44%) |
Sep 04, 2024 | 701.43 | 708.25 | 697.06 | 700.57 | 401,135 | -1.28(-0.18%) |
Sep 03, 2024 | 727.98 | 733.32 | 698.04 | 701.85 | 503,015 | -39.41(-5.32%) |
Aug 30, 2024 | 734.69 | 741.58 | 724.16 | 741.26 | 338,024 | +12.52(+1.72%) |
Aug 29, 2024 | 732.82 | 740.63 | 719.64 | 728.74 | 276,890 | +1.01(+0.14%) |
Aug 28, 2024 | 730.93 | 734.72 | 723.79 | 727.73 | 317,882 | -8.72(-1.18%) |
Aug 27, 2024 | 737.86 | 742.71 | 733.79 | 736.45 | 276,405 | -6.93(-0.93%) |
Aug 26, 2024 | 750.00 | 757.85 | 741.37 | 743.38 | 285,843 | -1.65(-0.22%) |
Aug 23, 2024 | 721.23 | 748.51 | 721.23 | 745.03 | 283,926 | +27.98(+3.90%) |
Aug 22, 2024 | 725.60 | 726.05 | 711.15 | 717.05 | 259,849 | -7.70(-1.06%) |
Aug 21, 2024 | 719.50 | 730.22 | 717.21 | 724.75 | 206,722 | +8.51(+1.19%) |
Aug 20, 2024 | 720.00 | 724.33 | 710.00 | 716.24 | 244,680 | -3.66(-0.51%) |
Aug 19, 2024 | 716.10 | 721.31 | 709.39 | 719.90 | 303,105 | +5.43(+0.76%) |
Aug 16, 2024 | 717.13 | 722.94 | 709.47 | 714.47 | 310,872 | -6.17(-0.86%) |
Aug 15, 2024 | 718.18 | 727.56 | 712.80 | 720.64 | 342,273 | +18.45(+2.63%) |
Aug 14, 2024 | 703.71 | 713.67 | 695.58 | 702.19 | 365,761 | +0.71(+0.10%) |
Aug 13, 2024 | 693.39 | 702.47 | 684.41 | 701.48 | 384,187 | +14.81(+2.16%) |
Aug 12, 2024 | 694.22 | 697.28 | 684.13 | 686.67 | 280,903 | -7.81(-1.12%) |
Aug 09, 2024 | 687.19 | 699.66 | 680.10 | 694.49 | 339,468 | +6.82(+0.99%) |
Aug 08, 2024 | 672.85 | 689.95 | 664.27 | 687.66 | 505,132 | +27.61(+4.18%) |
Aug 07, 2024 | 693.14 | 698.35 | 659.28 | 660.06 | 517,437 | -20.08(-2.95%) |
Aug 06, 2024 | 671.19 | 697.41 | 662.25 | 680.14 | 465,879 | +13.08(+1.96%) |
Aug 05, 2024 | 638.52 | 686.38 | 632.83 | 667.06 | 837,862 | -2.81(-0.42%) |
Aug 02, 2024 | 688.40 | 688.40 | 662.52 | 669.87 | 1,007,037 | -44.96(-6.29%) |
Aug 01, 2024 | 754.88 | 755.58 | 708.53 | 714.83 | 703,018 | -40.52(-5.36%) |
Jul 31, 2024 | 742.61 | 771.82 | 741.91 | 755.35 | 558,031 | +19.97(+2.72%) |
Jul 30, 2024 | 742.74 | 753.07 | 720.23 | 735.37 | 805,162 | -7.71(-1.04%) |
Jul 29, 2024 | 751.67 | 754.99 | 738.57 | 743.08 | 395,348 | -7.38(-0.98%) |
Jul 26, 2024 | 761.82 | 787.97 | 748.33 | 750.47 | 941,756 | -2.04(-0.27%) |
Jul 25, 2024 | 713.34 | 766.84 | 698.38 | 752.51 | 1,213,186 | +38.35(+5.37%) |
Jul 24, 2024 | 738.56 | 745.42 | 714.08 | 714.16 | 1,215,327 | -28.05(-3.78%) |
Jul 23, 2024 | 730.04 | 749.67 | 722.57 | 742.22 | 597,806 | +5.58(+0.76%) |
Jul 22, 2024 | 730.08 | 736.64 | 713.34 | 736.64 | 522,190 | +19.66(+2.74%) |
Jul 19, 2024 | 731.48 | 731.48 | 714.76 | 716.97 | 494,492 | -9.79(-1.35%) |
Jul 18, 2024 | 719.47 | 758.22 | 718.43 | 726.76 | 887,099 | +4.85(+0.67%) |
Jul 17, 2024 | 729.95 | 737.42 | 719.44 | 721.91 | 828,222 | -19.38(-2.61%) |
Jul 16, 2024 | 705.60 | 741.52 | 705.60 | 741.29 | 648,407 | +35.52(+5.03%) |
Jul 15, 2024 | 686.07 | 711.42 | 681.42 | 705.77 | 595,701 | +27.76(+4.10%) |
Jul 12, 2024 | 671.14 | 687.40 | 668.45 | 678.00 | 546,181 | +13.26(+1.99%) |
Jul 11, 2024 | 652.68 | 674.01 | 651.16 | 664.75 | 680,357 | +21.05(+3.27%) |
Jul 10, 2024 | 629.33 | 647.71 | 628.10 | 643.69 | 604,560 | +17.74(+2.83%) |
Jul 09, 2024 | 630.28 | 634.59 | 624.55 | 625.96 | 435,739 | -9.99(-1.57%) |
Jul 08, 2024 | 636.62 | 643.50 | 627.11 | 635.94 | 552,856 | +3.46(+0.55%) |
Jul 05, 2024 | 648.94 | 650.67 | 628.01 | 632.48 | 531,314 | -19.95(-3.06%) |
Jul 03, 2024 | 647.86 | 658.80 | 641.29 | 652.43 | 351,559 | +8.05(+1.25%) |
Jul 02, 2024 | 634.32 | 646.08 | 633.17 | 644.38 | 447,498 | +5.03(+0.79%) |