Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 942.72 | 942.84 | 934.61 | 936.80 | 476,838 | -4.43(-0.47%) |
Sep 24, 2024 | 934.00 | 942.16 | 930.00 | 941.23 | 366,520 | +3.62(+0.39%) |
Sep 23, 2024 | 929.97 | 939.46 | 928.79 | 937.61 | 396,561 | +8.82(+0.95%) |
Sep 20, 2024 | 930.67 | 931.79 | 924.62 | 928.79 | 970,246 | -6.08(-0.65%) |
Sep 19, 2024 | 938.25 | 942.73 | 925.72 | 934.87 | 625,502 | +12.16(+1.32%) |
Sep 18, 2024 | 911.81 | 930.50 | 905.75 | 922.71 | 656,612 | +18.19(+2.01%) |
Sep 17, 2024 | 897.35 | 908.88 | 895.19 | 904.52 | 416,931 | +9.34(+1.04%) |
Sep 16, 2024 | 888.34 | 895.90 | 886.60 | 895.18 | 380,881 | +9.45(+1.07%) |
Sep 13, 2024 | 888.14 | 892.14 | 882.68 | 885.73 | 406,879 | +0.61(+0.07%) |
Sep 12, 2024 | 880.83 | 886.47 | 874.38 | 885.12 | 479,016 | +8.00(+0.91%) |
Sep 11, 2024 | 878.44 | 878.49 | 854.16 | 877.12 | 431,940 | -6.71(-0.76%) |
Sep 10, 2024 | 886.22 | 886.22 | 869.32 | 883.83 | 269,896 | +5.89(+0.67%) |
Sep 09, 2024 | 873.44 | 884.01 | 870.92 | 877.94 | 394,764 | +11.02(+1.27%) |
Sep 06, 2024 | 878.14 | 884.76 | 861.11 | 866.92 | 748,948 | -9.72(-1.11%) |
Sep 05, 2024 | 889.70 | 889.70 | 873.14 | 876.64 | 426,049 | -9.85(-1.11%) |
Sep 04, 2024 | 880.33 | 890.70 | 879.17 | 886.49 | 356,689 | +0.06(+0.01%) |
Sep 03, 2024 | 899.07 | 900.00 | 881.01 | 886.43 | 433,545 | -15.38(-1.71%) |
Aug 30, 2024 | 898.29 | 903.46 | 889.96 | 901.81 | 478,240 | +6.94(+0.78%) |
Aug 29, 2024 | 888.66 | 898.66 | 884.78 | 894.87 | 417,960 | +6.21(+0.70%) |
Aug 28, 2024 | 886.44 | 895.44 | 883.71 | 888.66 | 441,251 | +2.53(+0.29%) |
Aug 27, 2024 | 883.50 | 888.00 | 878.70 | 886.13 | 300,428 | +2.99(+0.34%) |
Aug 26, 2024 | 882.76 | 889.00 | 878.78 | 883.14 | 413,850 | +0.30(+0.03%) |
Aug 23, 2024 | 869.50 | 884.66 | 867.03 | 882.84 | 416,347 | +17.60(+2.03%) |
Aug 22, 2024 | 863.09 | 868.74 | 858.98 | 865.24 | 327,400 | +2.15(+0.25%) |
Aug 21, 2024 | 861.88 | 864.92 | 853.76 | 863.09 | 453,730 | +2.12(+0.25%) |
Aug 20, 2024 | 869.45 | 871.99 | 859.73 | 860.97 | 348,723 | -9.24(-1.06%) |
Aug 19, 2024 | 873.59 | 877.02 | 866.31 | 870.21 | 456,041 | -2.28(-0.26%) |
Aug 16, 2024 | 872.25 | 874.87 | 868.70 | 872.49 | 395,238 | +0.43(+0.05%) |
Aug 15, 2024 | 864.52 | 875.83 | 863.03 | 872.06 | 520,768 | +14.54(+1.70%) |
Aug 14, 2024 | 856.03 | 859.62 | 851.38 | 857.52 | 325,140 | +2.93(+0.34%) |
Aug 13, 2024 | 844.48 | 856.21 | 843.70 | 854.59 | 385,852 | +16.32(+1.95%) |
Aug 12, 2024 | 854.14 | 857.00 | 835.45 | 838.27 | 510,340 | -17.94(-2.10%) |
Aug 09, 2024 | 853.42 | 862.21 | 849.80 | 856.21 | 290,381 | +1.38(+0.16%) |
Aug 08, 2024 | 846.20 | 855.79 | 843.62 | 854.83 | 381,507 | +14.99(+1.78%) |
Aug 07, 2024 | 852.26 | 856.40 | 838.47 | 839.84 | 750,875 | -1.12(-0.13%) |
Aug 06, 2024 | 834.52 | 852.23 | 829.50 | 840.96 | 525,151 | +10.20(+1.23%) |
Aug 05, 2024 | 824.69 | 848.92 | 813.18 | 830.76 | 1,328,873 | -15.26(-1.80%) |
Aug 02, 2024 | 855.00 | 858.20 | 839.29 | 846.02 | 480,845 | -19.33(-2.23%) |
Aug 01, 2024 | 880.00 | 884.67 | 860.32 | 865.35 | 586,840 | -11.15(-1.27%) |
Jul 31, 2024 | 875.32 | 885.10 | 871.90 | 876.50 | 656,822 | +3.91(+0.45%) |
Jul 30, 2024 | 868.13 | 873.89 | 865.18 | 872.59 | 539,564 | +10.44(+1.21%) |
Jul 29, 2024 | 858.00 | 865.17 | 852.37 | 862.15 | 612,689 | +5.95(+0.69%) |
Jul 26, 2024 | 841.97 | 857.65 | 841.10 | 856.20 | 555,817 | +19.66(+2.35%) |
Jul 25, 2024 | 824.96 | 848.58 | 822.43 | 836.54 | 587,556 | +8.89(+1.07%) |
Jul 24, 2024 | 844.08 | 846.24 | 826.11 | 827.65 | 660,583 | -17.04(-2.02%) |
Jul 23, 2024 | 841.81 | 850.99 | 839.02 | 844.69 | 701,554 | +1.45(+0.17%) |
Jul 22, 2024 | 836.55 | 845.50 | 835.04 | 843.24 | 573,229 | +12.54(+1.51%) |
Jul 19, 2024 | 833.67 | 833.67 | 825.05 | 830.70 | 1,036,154 | +1.70(+0.21%) |
Jul 18, 2024 | 835.17 | 851.88 | 828.79 | 829.00 | 718,006 | -12.09(-1.44%) |
Jul 17, 2024 | 846.31 | 848.62 | 835.89 | 841.09 | 691,989 | -2.85(-0.34%) |
Jul 16, 2024 | 824.50 | 845.53 | 820.95 | 843.94 | 744,682 | +20.98(+2.55%) |
Jul 15, 2024 | 829.98 | 836.21 | 818.44 | 822.96 | 888,292 | -5.01(-0.61%) |
Jul 12, 2024 | 829.39 | 837.54 | 825.40 | 827.97 | 677,072 | +3.10(+0.38%) |
Jul 11, 2024 | 817.97 | 825.93 | 815.80 | 824.87 | 634,124 | +12.87(+1.58%) |
Jul 10, 2024 | 801.76 | 812.29 | 801.76 | 812.00 | 519,054 | +9.72(+1.21%) |
Jul 09, 2024 | 793.51 | 803.39 | 791.52 | 802.28 | 629,522 | +12.09(+1.53%) |
Jul 08, 2024 | 790.60 | 793.28 | 785.76 | 790.19 | 529,573 | -0.41(-0.05%) |
Jul 05, 2024 | 791.14 | 791.18 | 782.90 | 790.60 | 341,479 | +1.48(+0.19%) |
Jul 03, 2024 | 789.13 | 790.63 | 786.00 | 789.12 | 250,800 | -0.01(-0.00%) |
Jul 02, 2024 | 782.67 | 789.66 | 782.67 | 789.13 | 367,333 | +6.86(+0.88%) |