Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 670.56 | 677.67 | 663.89 | 667.31 | 3,500 | -5.39(-0.80%) |
Aug 22, 2024 | 684.81 | 689.32 | 670.85 | 672.70 | 1,972 | -13.52(-1.97%) |
Aug 21, 2024 | 683.58 | 690.51 | 678.91 | 686.22 | 3,070 | +7.23(+1.06%) |
Aug 20, 2024 | 681.71 | 685.57 | 674.17 | 678.99 | 2,260 | -0.42(-0.06%) |
Aug 19, 2024 | 668.34 | 679.41 | 664.12 | 679.41 | 2,522 | +11.21(+1.68%) |
Aug 16, 2024 | 664.73 | 671.26 | 661.66 | 668.20 | 2,626 | -0.15(-0.02%) |
Aug 15, 2024 | 656.66 | 670.38 | 656.66 | 668.35 | 3,386 | +31.14(+4.89%) |
Aug 14, 2024 | 647.67 | 647.67 | 634.12 | 637.21 | 2,660 | -4.15(-0.65%) |
Aug 13, 2024 | 625.41 | 641.36 | 625.41 | 641.36 | 1,633 | +14.14(+2.25%) |
Aug 12, 2024 | 621.53 | 629.58 | 620.71 | 627.22 | 2,941 | +4.57(+0.73%) |
Aug 09, 2024 | 621.65 | 623.10 | 614.17 | 622.65 | 5,036 | +1.07(+0.17%) |
Aug 08, 2024 | 608.00 | 621.58 | 602.84 | 621.58 | 4,313 | +26.21(+4.40%) |
Aug 07, 2024 | 624.63 | 624.63 | 590.07 | 595.37 | 4,894 | -9.21(-1.52%) |
Aug 06, 2024 | 600.95 | 611.50 | 596.30 | 604.58 | 5,593 | +7.18(+1.20%) |
Aug 05, 2024 | 568.00 | 607.47 | 565.12 | 597.40 | 6,441 | +3.22(+0.54%) |
Aug 02, 2024 | 595.00 | 601.37 | 583.61 | 594.18 | 4,400 | -72.43(-10.87%) |
Aug 01, 2024 | 687.49 | 691.35 | 657.22 | 666.61 | 4,925 | -21.00(-3.05%) |
Jul 31, 2024 | 691.31 | 694.68 | 684.16 | 687.61 | 4,651 | +31.93(+4.87%) |
Jul 30, 2024 | 672.32 | 672.32 | 647.10 | 655.68 | 6,797 | -4.61(-0.70%) |
Jul 29, 2024 | 661.48 | 670.57 | 655.45 | 660.29 | 10,110 | +2.18(+0.33%) |
Jul 26, 2024 | 659.94 | 663.51 | 655.25 | 658.11 | 10,427 | +6.67(+1.02%) |
Jul 25, 2024 | 658.55 | 668.00 | 640.74 | 651.44 | 12,245 | -17.05(-2.55%) |
Jul 24, 2024 | 718.81 | 726.43 | 668.49 | 668.49 | 5,785 | -93.10(-12.22%) |
Jul 23, 2024 | 743.30 | 792.02 | 740.34 | 761.59 | 3,427 | +31.06(+4.25%) |
Jul 22, 2024 | 724.86 | 734.17 | 722.59 | 730.53 | 2,712 | +15.10(+2.11%) |
Jul 19, 2024 | 716.88 | 719.85 | 709.61 | 715.43 | 2,650 | -7.57(-1.05%) |
Jul 18, 2024 | 744.59 | 746.20 | 716.82 | 723.00 | 3,172 | -9.20(-1.26%) |
Jul 17, 2024 | 761.11 | 761.34 | 732.20 | 732.20 | 7,517 | -72.03(-8.96%) |
Jul 16, 2024 | 804.92 | 804.92 | 790.00 | 804.23 | 2,308 | +1.76(+0.22%) |
Jul 15, 2024 | 810.46 | 813.09 | 799.49 | 802.47 | 3,064 | -1.22(-0.15%) |
Jul 12, 2024 | 792.91 | 809.42 | 790.02 | 803.69 | 2,550 | +15.49(+1.97%) |
Jul 11, 2024 | 812.90 | 813.23 | 785.62 | 788.20 | 3,722 | -7.39(-0.93%) |
Jul 10, 2024 | 786.48 | 796.95 | 783.81 | 795.59 | 2,683 | +10.50(+1.34%) |
Jul 09, 2024 | 786.24 | 788.30 | 780.20 | 785.09 | 1,958 | +4.91(+0.63%) |
Jul 08, 2024 | 784.90 | 786.95 | 774.60 | 780.18 | 3,036 | +1.81(+0.23%) |
Jul 05, 2024 | 777.25 | 781.84 | 770.91 | 778.37 | 2,939 | +13.67(+1.79%) |
Jul 03, 2024 | 764.97 | 773.21 | 758.50 | 764.70 | 2,536 | +1.89(+0.25%) |
Jul 02, 2024 | 755.58 | 766.90 | 751.63 | 762.81 | 3,766 | +4.68(+0.62%) |
Jul 01, 2024 | 763.03 | 763.68 | 748.41 | 758.13 | 3,026 | -5.99(-0.78%) |
Jun 28, 2024 | 750.33 | 765.35 | 749.66 | 764.12 | 2,474 | +12.42(+1.65%) |
Jun 27, 2024 | 749.75 | 759.19 | 747.37 | 751.70 | 2,312 | +5.55(+0.74%) |
Jun 26, 2024 | 745.01 | 751.04 | 741.53 | 746.15 | 4,028 | -3.56(-0.47%) |
Jun 25, 2024 | 736.89 | 749.83 | 735.40 | 749.71 | 2,265 | +11.11(+1.50%) |
Jun 24, 2024 | 754.39 | 754.92 | 737.92 | 738.60 | 6,150 | -20.17(-2.66%) |
Jun 21, 2024 | 756.98 | 764.21 | 742.92 | 758.77 | 5,402 | -17.52(-2.26%) |
Jun 20, 2024 | 787.21 | 788.03 | 773.61 | 776.29 | 3,906 | +18.64(+2.46%) |
Jun 18, 2024 | 741.12 | 759.15 | 741.11 | 757.65 | 4,562 | +8.50(+1.13%) |
Jun 17, 2024 | 744.64 | 752.57 | 735.32 | 749.15 | 5,982 | +22.58(+3.11%) |
Jun 14, 2024 | 722.50 | 729.10 | 721.32 | 726.57 | 8,050 | -20.96(-2.80%) |
Jun 13, 2024 | 754.56 | 756.28 | 741.06 | 747.53 | 21,514 | -0.71(-0.09%) |
Jun 12, 2024 | 753.95 | 768.07 | 743.23 | 748.24 | 32,575 | +0.90(+0.12%) |
Jun 11, 2024 | 743.92 | 747.97 | 736.94 | 747.34 | 4,377 | +0.52(+0.07%) |
Jun 10, 2024 | 731.48 | 748.04 | 731.14 | 746.82 | 2,479 | +6.03(+0.81%) |
Jun 07, 2024 | 742.57 | 747.09 | 737.34 | 740.79 | 4,127 | +2.69(+0.36%) |
Jun 06, 2024 | 744.97 | 747.42 | 733.00 | 738.10 | 7,484 | -5.38(-0.72%) |
Jun 05, 2024 | 728.28 | 743.48 | 728.28 | 743.48 | 2,188 | +38.54(+5.47%) |
Jun 04, 2024 | 704.80 | 708.99 | 700.78 | 704.94 | 1,763 | +0.23(+0.03%) |