Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 958.53 | 970.49 | 956.60 | 966.37 | 294,788 | +7.53(+0.79%) |
Aug 15, 2024 | 959.82 | 965.68 | 949.99 | 958.84 | 209,687 | +6.14(+0.64%) |
Aug 14, 2024 | 960.67 | 961.13 | 948.30 | 952.70 | 227,359 | -8.44(-0.88%) |
Aug 13, 2024 | 962.20 | 964.18 | 939.87 | 961.14 | 248,710 | +1.72(+0.18%) |
Aug 12, 2024 | 976.11 | 976.11 | 957.45 | 959.42 | 145,533 | -19.89(-2.03%) |
Aug 09, 2024 | 970.00 | 981.80 | 963.22 | 979.31 | 154,506 | +7.07(+0.73%) |
Aug 08, 2024 | 959.53 | 973.71 | 959.53 | 972.24 | 207,741 | +21.05(+2.21%) |
Aug 07, 2024 | 962.68 | 973.75 | 946.80 | 951.19 | 258,991 | -1.47(-0.15%) |
Aug 06, 2024 | 950.66 | 971.09 | 942.80 | 952.66 | 300,087 | +2.67(+0.28%) |
Aug 05, 2024 | 945.18 | 958.76 | 924.25 | 949.99 | 278,707 | -2.80(-0.29%) |
Aug 02, 2024 | 937.65 | 957.30 | 928.32 | 952.79 | 361,429 | +10.43(+1.11%) |
Aug 01, 2024 | 939.34 | 986.73 | 916.30 | 942.36 | 573,201 | -34.45(-3.53%) |
Jul 31, 2024 | 974.70 | 991.88 | 969.03 | 976.81 | 385,340 | +10.45(+1.08%) |
Jul 30, 2024 | 967.64 | 972.55 | 960.77 | 966.36 | 159,933 | -0.45(-0.05%) |
Jul 29, 2024 | 971.15 | 973.00 | 965.34 | 966.81 | 130,619 | -3.53(-0.36%) |
Jul 26, 2024 | 961.43 | 978.38 | 960.12 | 970.34 | 213,315 | +16.19(+1.70%) |
Jul 25, 2024 | 936.94 | 964.24 | 931.37 | 954.15 | 217,363 | +21.52(+2.31%) |
Jul 24, 2024 | 948.57 | 950.48 | 932.18 | 932.63 | 212,658 | -18.67(-1.96%) |
Jul 23, 2024 | 951.49 | 958.73 | 949.10 | 951.30 | 159,043 | -0.31(-0.03%) |
Jul 22, 2024 | 950.53 | 953.14 | 936.27 | 951.61 | 201,183 | +5.78(+0.61%) |
Jul 19, 2024 | 963.52 | 963.52 | 942.54 | 945.83 | 192,274 | -11.53(-1.20%) |
Jul 18, 2024 | 968.67 | 982.95 | 955.15 | 957.36 | 321,240 | -17.46(-1.79%) |
Jul 17, 2024 | 983.06 | 990.46 | 973.58 | 974.82 | 334,892 | -13.25(-1.34%) |
Jul 16, 2024 | 950.43 | 988.74 | 949.04 | 988.07 | 416,165 | +45.29(+4.80%) |
Jul 15, 2024 | 921.63 | 950.93 | 918.96 | 942.78 | 323,527 | +24.32(+2.65%) |
Jul 12, 2024 | 922.01 | 933.92 | 911.80 | 918.46 | 341,938 | +14.37(+1.59%) |
Jul 11, 2024 | 910.19 | 919.41 | 902.98 | 904.09 | 291,704 | +0.81(+0.09%) |
Jul 10, 2024 | 905.02 | 908.05 | 888.75 | 903.28 | 336,833 | -5.29(-0.58%) |
Jul 09, 2024 | 915.30 | 917.49 | 907.27 | 908.57 | 249,264 | -8.78(-0.96%) |
Jul 08, 2024 | 916.07 | 923.05 | 913.46 | 917.35 | 186,024 | +4.80(+0.53%) |
Jul 05, 2024 | 913.37 | 918.57 | 908.08 | 912.55 | 169,007 | -2.96(-0.32%) |
Jul 03, 2024 | 914.44 | 921.33 | 909.56 | 915.51 | 128,958 | -2.46(-0.27%) |
Jul 02, 2024 | 893.93 | 920.35 | 890.46 | 917.97 | 297,529 | +21.78(+2.43%) |
Jul 01, 2024 | 908.64 | 908.78 | 893.89 | 896.19 | 219,133 | -6.05(-0.67%) |
Jun 28, 2024 | 903.42 | 916.81 | 896.66 | 902.24 | 422,672 | -1.50(-0.17%) |
Jun 27, 2024 | 908.99 | 914.49 | 900.58 | 903.74 | 163,577 | -5.05(-0.56%) |
Jun 26, 2024 | 903.33 | 909.25 | 895.16 | 908.79 | 272,081 | -1.29(-0.14%) |
Jun 25, 2024 | 911.56 | 912.08 | 898.99 | 910.08 | 199,547 | -5.42(-0.59%) |
Jun 24, 2024 | 917.72 | 919.68 | 910.08 | 915.50 | 283,405 | +0.44(+0.05%) |
Jun 21, 2024 | 914.61 | 916.15 | 902.25 | 915.06 | 390,208 | -0.23(-0.03%) |
Jun 20, 2024 | 921.81 | 927.71 | 913.63 | 915.29 | 186,445 | -9.20(-1.00%) |
Jun 18, 2024 | 916.09 | 928.15 | 913.45 | 924.49 | 216,522 | +7.04(+0.77%) |
Jun 17, 2024 | 903.85 | 925.63 | 903.85 | 917.45 | 364,532 | +10.66(+1.18%) |
Jun 14, 2024 | 897.74 | 910.76 | 891.17 | 906.79 | 399,575 | -14.28(-1.55%) |
Jun 13, 2024 | 911.16 | 921.12 | 906.18 | 921.07 | 199,085 | +6.17(+0.67%) |
Jun 12, 2024 | 912.48 | 919.55 | 904.42 | 914.90 | 298,258 | +14.61(+1.62%) |
Jun 11, 2024 | 895.91 | 900.45 | 889.37 | 900.29 | 170,984 | +2.93(+0.33%) |
Jun 10, 2024 | 889.21 | 902.31 | 889.21 | 897.36 | 158,774 | +5.11(+0.57%) |
Jun 07, 2024 | 882.24 | 900.19 | 876.28 | 892.25 | 220,095 | +13.22(+1.50%) |
Jun 06, 2024 | 885.98 | 887.11 | 874.98 | 879.03 | 209,310 | -11.24(-1.26%) |
Jun 05, 2024 | 890.03 | 895.72 | 884.13 | 890.27 | 199,448 | +3.15(+0.36%) |
Jun 04, 2024 | 887.33 | 894.45 | 881.83 | 887.12 | 240,287 | -1.44(-0.16%) |