Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 872.25 | 874.87 | 868.70 | 872.49 | 395,238 | +0.43(+0.05%) |
Aug 15, 2024 | 864.52 | 875.83 | 863.03 | 872.06 | 520,768 | +14.54(+1.70%) |
Aug 14, 2024 | 856.03 | 859.62 | 851.38 | 857.52 | 325,140 | +2.93(+0.34%) |
Aug 13, 2024 | 844.48 | 856.21 | 843.70 | 854.59 | 385,852 | +16.32(+1.95%) |
Aug 12, 2024 | 854.14 | 857.00 | 835.45 | 838.27 | 510,340 | -17.94(-2.10%) |
Aug 09, 2024 | 853.42 | 862.21 | 849.80 | 856.21 | 290,381 | +1.38(+0.16%) |
Aug 08, 2024 | 846.20 | 855.79 | 843.62 | 854.83 | 381,507 | +14.99(+1.78%) |
Aug 07, 2024 | 852.26 | 856.40 | 838.47 | 839.84 | 750,875 | -1.12(-0.13%) |
Aug 06, 2024 | 834.52 | 852.23 | 829.50 | 840.96 | 525,151 | +10.20(+1.23%) |
Aug 05, 2024 | 824.69 | 848.92 | 813.18 | 830.76 | 1,328,873 | -15.26(-1.80%) |
Aug 02, 2024 | 855.00 | 858.20 | 839.29 | 846.02 | 480,845 | -19.33(-2.23%) |
Aug 01, 2024 | 880.00 | 884.67 | 860.32 | 865.35 | 586,840 | -11.15(-1.27%) |
Jul 31, 2024 | 875.32 | 885.10 | 871.90 | 876.50 | 656,822 | +3.91(+0.45%) |
Jul 30, 2024 | 868.13 | 873.89 | 865.18 | 872.59 | 539,564 | +10.44(+1.21%) |
Jul 29, 2024 | 858.00 | 865.17 | 852.37 | 862.15 | 612,689 | +5.95(+0.69%) |
Jul 26, 2024 | 841.97 | 857.65 | 841.10 | 856.20 | 555,817 | +19.66(+2.35%) |
Jul 25, 2024 | 824.96 | 848.58 | 822.43 | 836.54 | 587,556 | +8.89(+1.07%) |
Jul 24, 2024 | 844.08 | 846.24 | 826.11 | 827.65 | 660,583 | -17.04(-2.02%) |
Jul 23, 2024 | 841.81 | 850.99 | 839.02 | 844.69 | 701,554 | +1.45(+0.17%) |
Jul 22, 2024 | 836.55 | 845.50 | 835.04 | 843.24 | 573,229 | +12.54(+1.51%) |
Jul 19, 2024 | 833.67 | 833.67 | 825.05 | 830.70 | 1,036,154 | +1.70(+0.21%) |
Jul 18, 2024 | 835.17 | 851.88 | 828.79 | 829.00 | 718,006 | -12.09(-1.44%) |
Jul 17, 2024 | 846.31 | 848.62 | 835.89 | 841.09 | 691,989 | -2.85(-0.34%) |
Jul 16, 2024 | 824.50 | 845.53 | 820.95 | 843.94 | 744,682 | +20.98(+2.55%) |
Jul 15, 2024 | 829.98 | 836.21 | 818.44 | 822.96 | 888,292 | -5.01(-0.61%) |
Jul 12, 2024 | 829.39 | 837.54 | 825.40 | 827.97 | 677,072 | +3.10(+0.38%) |
Jul 11, 2024 | 817.97 | 825.93 | 815.80 | 824.87 | 634,124 | +12.87(+1.58%) |
Jul 10, 2024 | 801.76 | 812.29 | 801.76 | 812.00 | 519,054 | +9.72(+1.21%) |
Jul 09, 2024 | 793.51 | 803.39 | 791.52 | 802.28 | 629,522 | +12.09(+1.53%) |
Jul 08, 2024 | 790.60 | 793.28 | 785.76 | 790.19 | 529,573 | -0.41(-0.05%) |
Jul 05, 2024 | 791.14 | 791.18 | 782.90 | 790.60 | 341,479 | +1.48(+0.19%) |
Jul 03, 2024 | 789.13 | 790.63 | 786.00 | 789.12 | 250,800 | -0.01(-0.00%) |
Jul 02, 2024 | 782.67 | 789.66 | 782.67 | 789.13 | 367,333 | +6.86(+0.88%) |
Jul 01, 2024 | 790.83 | 794.10 | 777.63 | 782.27 | 543,484 | -5.05(-0.64%) |
Jun 28, 2024 | 784.49 | 792.33 | 781.20 | 787.32 | 769,462 | +6.19(+0.79%) |
Jun 27, 2024 | 784.65 | 787.05 | 780.34 | 781.13 | 428,709 | -6.32(-0.80%) |
Jun 26, 2024 | 789.28 | 791.12 | 784.52 | 787.45 | 529,001 | -6.94(-0.87%) |
Jun 25, 2024 | 794.46 | 795.26 | 788.58 | 794.39 | 394,031 | -4.56(-0.57%) |
Jun 24, 2024 | 788.58 | 806.47 | 788.58 | 798.95 | 528,669 | +11.35(+1.44%) |
Jun 21, 2024 | 783.72 | 791.15 | 779.89 | 787.60 | 876,284 | +4.77(+0.61%) |
Jun 20, 2024 | 782.02 | 784.05 | 777.52 | 782.83 | 496,884 | -0.82(-0.10%) |
Jun 18, 2024 | 778.94 | 784.12 | 777.02 | 783.65 | 479,735 | +2.57(+0.33%) |
Jun 17, 2024 | 767.21 | 783.94 | 766.05 | 781.08 | 541,640 | +11.75(+1.53%) |
Jun 14, 2024 | 764.50 | 769.97 | 759.99 | 769.33 | 376,816 | -0.38(-0.05%) |
Jun 13, 2024 | 766.96 | 772.75 | 758.20 | 769.71 | 462,482 | -0.40(-0.05%) |
Jun 12, 2024 | 769.35 | 782.56 | 766.09 | 770.11 | 833,237 | +12.48(+1.65%) |
Jun 11, 2024 | 762.01 | 763.37 | 752.29 | 757.63 | 498,962 | -8.54(-1.11%) |
Jun 10, 2024 | 766.74 | 768.86 | 760.25 | 766.17 | 588,921 | -2.52(-0.33%) |
Jun 07, 2024 | 767.69 | 774.01 | 763.21 | 768.69 | 468,161 | -4.74(-0.61%) |
Jun 06, 2024 | 782.53 | 782.53 | 771.44 | 773.43 | 408,966 | -10.28(-1.31%) |
Jun 05, 2024 | 783.58 | 783.91 | 774.33 | 783.71 | 543,396 | +3.57(+0.46%) |
Jun 04, 2024 | 772.28 | 781.72 | 769.55 | 780.15 | 670,844 | +7.87(+1.02%) |