Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 751.71 | 751.71 | 701.00 | 717.32 | 395 | +4.32(+0.61%) |
Oct 24, 2024 | 711.75 | 722.69 | 705.25 | 713.00 | 473 | +9.01(+1.28%) |
Oct 23, 2024 | 720.00 | 748.10 | 702.25 | 703.99 | 4,676 | -16.64(-2.31%) |
Oct 22, 2024 | 728.50 | 755.00 | 718.29 | 720.63 | 725 | +9.85(+1.39%) |
Oct 21, 2024 | 730.00 | 758.25 | 710.00 | 710.78 | 480 | -14.22(-1.96%) |
Oct 18, 2024 | 715.00 | 757.13 | 705.10 | 725.00 | 4,782 | +23.35(+3.33%) |
Oct 17, 2024 | 726.68 | 726.68 | 678.00 | 701.65 | 1,174 | +20.65(+3.03%) |
Oct 16, 2024 | 739.94 | 739.94 | 676.76 | 681.00 | 2,702 | -42.14(-5.83%) |
Oct 15, 2024 | 872.00 | 909.78 | 718.88 | 723.14 | 2,505 | -162.86(-18.38%) |
Oct 14, 2024 | 850.00 | 900.00 | 850.00 | 886.00 | 597 | +41.47(+4.91%) |
Oct 11, 2024 | 833.92 | 845.83 | 815.20 | 844.53 | 701 | +7.78(+0.93%) |
Oct 10, 2024 | 850.00 | 850.00 | 800.00 | 836.75 | 175 | -4.09(-0.49%) |
Oct 09, 2024 | 826.67 | 850.00 | 819.68 | 840.84 | 80 | +10.84(+1.31%) |
Oct 08, 2024 | 821.85 | 830.00 | 807.00 | 830.00 | 400 | +11.50(+1.41%) |
Oct 07, 2024 | 816.00 | 825.00 | 810.22 | 818.50 | 316 | -11.75(-1.42%) |
Oct 04, 2024 | 849.00 | 849.00 | 810.35 | 830.25 | 499 | -16.77(-1.98%) |
Oct 03, 2024 | 866.83 | 866.83 | 805.96 | 847.02 | 214 | +7.45(+0.89%) |
Oct 02, 2024 | 835.02 | 848.36 | 811.50 | 839.58 | 477 | +16.08(+1.95%) |
Oct 01, 2024 | 831.58 | 862.80 | 813.17 | 823.50 | 383 | -3.13(-0.38%) |
Sep 30, 2024 | 827.15 | 870.95 | 822.08 | 826.63 | 189 | -8.44(-1.01%) |
Sep 27, 2024 | 854.36 | 894.39 | 827.15 | 835.07 | 293 | -11.08(-1.31%) |
Sep 26, 2024 | 850.85 | 872.90 | 833.30 | 846.15 | 336 | +28.15(+3.44%) |
Sep 25, 2024 | 812.50 | 840.45 | 807.50 | 818.00 | 394 | -10.27(-1.24%) |
Sep 24, 2024 | 800.60 | 849.50 | 800.60 | 828.27 | 1,188 | +27.88(+3.48%) |
Sep 23, 2024 | 848.07 | 848.07 | 798.21 | 800.39 | 232 | -40.80(-4.85%) |
Sep 20, 2024 | 832.00 | 841.19 | 782.95 | 841.19 | 250 | +15.80(+1.91%) |
Sep 19, 2024 | 844.41 | 873.69 | 816.75 | 825.39 | 1,772 | +24.92(+3.11%) |
Sep 18, 2024 | 838.04 | 840.46 | 780.00 | 800.47 | 198 | -1.31(-0.16%) |
Sep 17, 2024 | 847.29 | 847.29 | 799.69 | 801.78 | 72 | +4.16(+0.52%) |
Sep 16, 2024 | 807.66 | 846.79 | 780.50 | 797.62 | 12,603 | -12.28(-1.52%) |
Sep 13, 2024 | 795.54 | 869.95 | 780.00 | 809.90 | 1,980 | +12.64(+1.59%) |
Sep 12, 2024 | 806.57 | 848.05 | 776.00 | 797.26 | 264 | -29.19(-3.53%) |
Sep 11, 2024 | 764.68 | 826.45 | 748.15 | 826.45 | 200 | +79.20(+10.60%) |
Sep 10, 2024 | 740.95 | 751.79 | 730.00 | 747.25 | 917 | -12.75(-1.68%) |
Sep 09, 2024 | 760.47 | 774.50 | 740.05 | 760.00 | 381 | -5.00(-0.65%) |
Sep 06, 2024 | 793.00 | 823.02 | 751.67 | 765.00 | 306 | -31.52(-3.96%) |
Sep 05, 2024 | 796.84 | 810.00 | 770.60 | 796.52 | 476 | -11.73(-1.45%) |
Sep 04, 2024 | 807.83 | 825.00 | 805.00 | 808.25 | 519 | -41.75(-4.91%) |
Sep 03, 2024 | 872.08 | 937.50 | 850.00 | 850.00 | 579 | -49.62(-5.52%) |
Aug 30, 2024 | 899.60 | 903.85 | 885.00 | 899.62 | 143 | +17.81(+2.02%) |
Aug 29, 2024 | 905.70 | 936.67 | 881.17 | 881.81 | 199 | -8.19(-0.92%) |
Aug 28, 2024 | 890.65 | 898.36 | 864.00 | 890.00 | 268 | +14.50(+1.66%) |
Aug 27, 2024 | 871.70 | 900.00 | 850.50 | 875.50 | 268 | -6.75(-0.77%) |
Aug 26, 2024 | 897.95 | 906.60 | 880.67 | 882.25 | 284 | -18.84(-2.09%) |
Aug 23, 2024 | 891.75 | 958.19 | 891.75 | 901.09 | 532 | -9.16(-1.01%) |
Aug 22, 2024 | 950.00 | 989.31 | 903.25 | 910.25 | 261 | -30.80(-3.27%) |
Aug 21, 2024 | 980.69 | 980.69 | 919.03 | 941.05 | 200 | +8.58(+0.92%) |
Aug 20, 2024 | 926.25 | 938.60 | 917.42 | 932.47 | 262 | +9.57(+1.04%) |
Aug 19, 2024 | 919.15 | 929.95 | 896.96 | 922.90 | 653 | +6.90(+0.75%) |
Aug 16, 2024 | 905.25 | 926.91 | 905.25 | 916.00 | 175 | -6.01(-0.65%) |
Aug 15, 2024 | 900.00 | 943.25 | 896.25 | 922.01 | 468 | +46.88(+5.36%) |
Aug 14, 2024 | 878.12 | 891.29 | 872.38 | 875.13 | 306 | +8.69(+1.00%) |
Aug 13, 2024 | 860.55 | 884.00 | 857.60 | 866.44 | 348 | -18.90(-2.13%) |
Aug 12, 2024 | 859.71 | 900.00 | 837.50 | 885.34 | 154 | +6.74(+0.77%) |
Aug 09, 2024 | 895.23 | 900.00 | 852.00 | 878.60 | 181 | +25.48(+2.99%) |
Aug 08, 2024 | 854.13 | 900.00 | 837.50 | 853.12 | 334 | +15.61(+1.86%) |
Aug 07, 2024 | 917.31 | 917.31 | 837.52 | 837.52 | 433 | -0.48(-0.06%) |
Aug 06, 2024 | 839.03 | 901.60 | 832.05 | 838.00 | 1,662 | +31.45(+3.90%) |
Aug 05, 2024 | 778.75 | 853.73 | 763.28 | 806.55 | 424 | -2.95(-0.36%) |
Aug 02, 2024 | 860.00 | 860.00 | 796.25 | 809.50 | 1,190 | -132.03(-14.02%) |