Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 828.52 | 828.84 | 808.97 | 819.57 | 673,450 | -16.62(-1.99%) |
Aug 15, 2024 | 811.50 | 839.85 | 804.04 | 836.19 | 1,292,402 | +42.30(+5.33%) |
Aug 14, 2024 | 804.92 | 813.62 | 781.66 | 793.89 | 631,720 | +0.06(+0.01%) |
Aug 13, 2024 | 767.99 | 796.92 | 762.00 | 793.83 | 1,158,298 | +36.29(+4.79%) |
Aug 12, 2024 | 748.78 | 768.80 | 744.71 | 757.54 | 787,430 | +10.76(+1.44%) |
Aug 09, 2024 | 747.09 | 755.06 | 731.74 | 746.78 | 763,597 | -5.51(-0.73%) |
Aug 08, 2024 | 719.58 | 754.00 | 707.00 | 752.29 | 1,037,435 | +54.57(+7.82%) |
Aug 07, 2024 | 740.63 | 748.54 | 694.77 | 697.72 | 902,839 | -18.50(-2.58%) |
Aug 06, 2024 | 708.28 | 738.21 | 703.52 | 716.22 | 1,203,530 | +12.74(+1.81%) |
Aug 05, 2024 | 649.84 | 720.17 | 648.00 | 703.48 | 1,718,392 | +7.31(+1.05%) |
Aug 02, 2024 | 711.32 | 725.07 | 687.62 | 696.17 | 2,072,183 | -59.97(-7.93%) |
Aug 01, 2024 | 821.24 | 822.54 | 747.05 | 756.14 | 2,211,425 | -66.93(-8.13%) |
Jul 31, 2024 | 805.50 | 826.71 | 790.31 | 823.07 | 1,793,294 | +64.18(+8.46%) |
Jul 30, 2024 | 787.99 | 799.45 | 754.35 | 758.89 | 1,062,467 | -19.65(-2.52%) |
Jul 29, 2024 | 793.26 | 810.48 | 777.42 | 778.54 | 627,371 | -8.85(-1.12%) |
Jul 26, 2024 | 789.35 | 799.00 | 769.07 | 787.39 | 1,047,697 | +24.58(+3.22%) |
Jul 25, 2024 | 767.54 | 791.79 | 749.38 | 762.81 | 1,826,769 | +7.04(+0.93%) |
Jul 24, 2024 | 797.30 | 798.74 | 751.90 | 755.77 | 2,429,327 | -51.89(-6.42%) |
Jul 23, 2024 | 794.02 | 813.50 | 794.02 | 807.66 | 960,618 | -1.85(-0.23%) |
Jul 22, 2024 | 788.47 | 811.73 | 775.14 | 809.51 | 967,627 | +46.96(+6.16%) |
Jul 19, 2024 | 785.41 | 795.54 | 761.38 | 762.55 | 918,932 | -24.51(-3.11%) |
Jul 18, 2024 | 793.78 | 797.09 | 768.45 | 787.06 | 970,743 | +5.31(+0.68%) |
Jul 17, 2024 | 817.25 | 829.08 | 779.49 | 781.75 | 1,699,021 | -85.43(-9.85%) |
Jul 16, 2024 | 861.31 | 868.80 | 851.04 | 867.18 | 627,485 | +9.06(+1.06%) |
Jul 15, 2024 | 858.52 | 876.85 | 853.58 | 858.12 | 637,232 | +0.40(+0.05%) |
Jul 12, 2024 | 853.85 | 879.54 | 845.00 | 857.72 | 655,260 | +4.77(+0.56%) |
Jul 11, 2024 | 896.32 | 896.32 | 852.16 | 852.95 | 875,220 | -39.40(-4.42%) |
Jul 10, 2024 | 877.85 | 894.77 | 870.50 | 892.35 | 664,391 | +17.45(+1.99%) |
Jul 09, 2024 | 872.60 | 879.89 | 863.19 | 874.90 | 409,424 | +8.35(+0.96%) |
Jul 08, 2024 | 857.12 | 869.05 | 854.55 | 866.55 | 438,719 | +11.34(+1.33%) |
Jul 05, 2024 | 855.34 | 859.07 | 847.07 | 855.21 | 461,194 | +1.88(+0.22%) |
Jul 03, 2024 | 839.94 | 859.66 | 835.92 | 853.33 | 440,791 | +14.22(+1.69%) |
Jul 02, 2024 | 819.40 | 839.97 | 818.00 | 839.11 | 536,938 | +11.32(+1.37%) |
Jul 01, 2024 | 823.19 | 828.94 | 807.83 | 827.79 | 480,319 | +3.28(+0.40%) |
Jun 28, 2024 | 826.44 | 841.41 | 818.40 | 824.51 | 849,379 | +9.64(+1.18%) |
Jun 27, 2024 | 819.47 | 826.45 | 806.78 | 814.87 | 510,369 | +1.57(+0.19%) |
Jun 26, 2024 | 814.38 | 826.90 | 799.25 | 813.30 | 710,636 | -4.74(-0.58%) |
Jun 25, 2024 | 800.87 | 820.24 | 791.42 | 818.04 | 975,107 | +24.06(+3.03%) |
Jun 24, 2024 | 813.77 | 815.50 | 792.37 | 793.98 | 894,251 | -22.57(-2.76%) |
Jun 21, 2024 | 830.03 | 835.34 | 813.25 | 816.55 | 2,016,149 | -13.04(-1.57%) |
Jun 20, 2024 | 863.37 | 864.18 | 826.55 | 829.59 | 1,281,903 | -33.72(-3.91%) |
Jun 18, 2024 | 849.00 | 876.55 | 846.99 | 863.31 | 878,245 | +14.43(+1.70%) |
Jun 17, 2024 | 826.41 | 851.68 | 820.95 | 848.88 | 737,446 | +24.04(+2.91%) |
Jun 14, 2024 | 815.00 | 826.54 | 815.00 | 824.84 | 474,832 | -5.19(-0.63%) |
Jun 13, 2024 | 816.02 | 832.99 | 815.07 | 830.03 | 546,398 | +2.22(+0.27%) |
Jun 12, 2024 | 806.88 | 831.54 | 804.44 | 827.81 | 805,599 | +29.65(+3.71%) |
Jun 11, 2024 | 793.32 | 798.66 | 781.92 | 798.16 | 589,854 | +3.78(+0.48%) |
Jun 10, 2024 | 761.10 | 795.98 | 761.10 | 794.38 | 649,960 | +25.41(+3.30%) |
Jun 07, 2024 | 787.50 | 787.91 | 763.97 | 768.97 | 736,082 | -10.29(-1.32%) |
Jun 06, 2024 | 780.33 | 787.32 | 772.21 | 779.26 | 722,062 | -5.71(-0.73%) |
Jun 05, 2024 | 770.39 | 787.54 | 762.10 | 784.97 | 942,864 | +34.41(+4.58%) |
Jun 04, 2024 | 750.48 | 756.30 | 740.22 | 750.56 | 474,442 | -3.59(-0.48%) |
|