Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 781.03 | 785.95 | 779.45 | 784.15 | 13,381 | +11.70(+1.51%) |
Sep 13, 2024 | 767.04 | 780.18 | 764.65 | 772.45 | 14,260 | +24.70(+3.30%) |
Sep 12, 2024 | 738.65 | 747.75 | 738.65 | 747.75 | 8,705 | +14.63(+2.00%) |
Sep 11, 2024 | 741.00 | 741.00 | 724.69 | 733.12 | 16,575 | -12.81(-1.72%) |
Sep 10, 2024 | 733.74 | 745.93 | 733.74 | 745.93 | 7,047 | +10.59(+1.44%) |
Sep 09, 2024 | 738.41 | 738.81 | 734.14 | 735.34 | 16,788 | +3.07(+0.42%) |
Sep 06, 2024 | 741.97 | 741.97 | 732.27 | 732.27 | 12,792 | -21.49(-2.85%) |
Sep 05, 2024 | 752.34 | 757.22 | 752.34 | 753.76 | 6,957 | -3.67(-0.48%) |
Sep 04, 2024 | 770.00 | 770.00 | 755.54 | 757.43 | 9,174 | -9.72(-1.27%) |
Sep 03, 2024 | 785.66 | 785.66 | 766.02 | 767.15 | 13,050 | -28.04(-3.53%) |
Aug 30, 2024 | 788.14 | 795.19 | 785.62 | 795.19 | 10,268 | +2.34(+0.30%) |
Aug 29, 2024 | 797.17 | 800.58 | 792.85 | 792.85 | 8,732 | +3.35(+0.42%) |
Aug 28, 2024 | 784.38 | 789.84 | 781.33 | 789.50 | 8,460 | +8.01(+1.02%) |
Aug 27, 2024 | 789.20 | 789.20 | 781.38 | 781.49 | 7,171 | -3.30(-0.42%) |
Aug 26, 2024 | 786.90 | 787.84 | 784.22 | 784.79 | 14,153 | -5.15(-0.65%) |
Aug 23, 2024 | 787.50 | 796.25 | 787.50 | 789.94 | 12,632 | +34.71(+4.60%) |
Aug 22, 2024 | 755.04 | 755.23 | 752.33 | 755.23 | 8,665 | -1.08(-0.14%) |
Aug 21, 2024 | 754.38 | 756.31 | 754.38 | 756.31 | 6,085 | +10.46(+1.40%) |
Aug 20, 2024 | 746.87 | 749.24 | 744.90 | 745.85 | 11,549 | -15.97(-2.10%) |
Aug 19, 2024 | 749.17 | 761.82 | 749.17 | 761.82 | 9,162 | +6.74(+0.89%) |
Aug 16, 2024 | 750.26 | 755.08 | 750.26 | 755.08 | 28,214 | +8.30(+1.11%) |
Aug 15, 2024 | 745.03 | 751.14 | 736.73 | 746.78 | 11,942 | +18.29(+2.51%) |
Aug 14, 2024 | 727.60 | 728.49 | 721.77 | 728.49 | 13,787 | +0.76(+0.10%) |
Aug 13, 2024 | 718.26 | 728.22 | 716.47 | 727.73 | 12,161 | +16.85(+2.37%) |
Aug 12, 2024 | 724.11 | 724.11 | 709.38 | 710.88 | 13,221 | -17.72(-2.43%) |
Aug 09, 2024 | 718.00 | 728.99 | 716.03 | 728.60 | 11,403 | +4.68(+0.65%) |
Aug 08, 2024 | 710.20 | 727.13 | 710.20 | 723.92 | 13,304 | +24.34(+3.48%) |
Aug 07, 2024 | 713.35 | 713.35 | 699.58 | 699.58 | 15,529 | -7.85(-1.11%) |
Aug 06, 2024 | 699.01 | 712.80 | 699.01 | 707.43 | 15,856 | +6.82(+0.97%) |
Aug 05, 2024 | 699.26 | 707.72 | 691.41 | 700.61 | 15,082 | -27.78(-3.81%) |
Aug 02, 2024 | 723.47 | 731.22 | 721.09 | 728.39 | 18,644 | -10.35(-1.40%) |
Aug 01, 2024 | 751.30 | 751.30 | 737.62 | 738.74 | 22,586 | -36.11(-4.66%) |
Jul 31, 2024 | 792.74 | 800.46 | 765.12 | 774.85 | 29,855 | -40.15(-4.93%) |
Jul 30, 2024 | 812.01 | 819.22 | 812.01 | 815.00 | 14,288 | +3.00(+0.37%) |
Jul 29, 2024 | 818.98 | 818.98 | 812.00 | 812.00 | 9,667 | -6.68(-0.82%) |
Jul 26, 2024 | 822.18 | 822.18 | 817.36 | 818.68 | 10,850 | +7.58(+0.93%) |
Jul 25, 2024 | 784.69 | 820.87 | 784.69 | 811.10 | 13,370 | +31.41(+4.03%) |
Jul 24, 2024 | 788.70 | 788.70 | 779.69 | 779.69 | 17,280 | -14.47(-1.82%) |
Jul 23, 2024 | 778.84 | 797.15 | 778.84 | 794.16 | 13,972 | +15.32(+1.97%) |
Jul 22, 2024 | 765.90 | 780.73 | 765.89 | 778.84 | 19,165 | +14.34(+1.88%) |
Jul 19, 2024 | 776.32 | 778.25 | 763.97 | 764.50 | 12,453 | -11.57(-1.49%) |
Jul 18, 2024 | 786.14 | 790.25 | 775.54 | 776.07 | 21,294 | -7.60(-0.97%) |
Jul 17, 2024 | 777.29 | 787.37 | 775.07 | 783.67 | 22,713 | +6.64(+0.86%) |
Jul 16, 2024 | 751.45 | 780.72 | 751.45 | 777.02 | 20,673 | +34.36(+4.63%) |
Jul 15, 2024 | 738.20 | 754.17 | 738.20 | 742.67 | 18,736 | +12.14(+1.66%) |
Jul 12, 2024 | 737.56 | 741.95 | 729.62 | 730.53 | 15,545 | -1.92(-0.26%) |
Jul 11, 2024 | 711.02 | 737.24 | 710.28 | 732.45 | 22,430 | +35.75(+5.13%) |
Jul 10, 2024 | 691.38 | 697.43 | 690.47 | 696.70 | 12,559 | +9.22(+1.34%) |
Jul 09, 2024 | 681.50 | 687.48 | 681.50 | 687.48 | 17,429 | -7.61(-1.10%) |
Jul 08, 2024 | 701.92 | 702.20 | 695.09 | 695.09 | 15,170 | -1.19(-0.17%) |
Jul 05, 2024 | 698.92 | 701.47 | 694.48 | 696.28 | 12,955 | -4.18(-0.60%) |
Jul 03, 2024 | 700.41 | 700.46 | 700.41 | 700.46 | 6,390 | +0.55(+0.08%) |
Jul 02, 2024 | 695.26 | 706.43 | 690.00 | 699.91 | 23,019 | +7.92(+1.14%) |