Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 679.86 | 680.32 | 675.44 | 677.70 | 10,057 | +20.57(+3.13%) |
Oct 17, 2024 | 659.68 | 664.90 | 654.22 | 657.13 | 5,364 | +4.88(+0.75%) |
Oct 16, 2024 | 658.94 | 669.00 | 648.38 | 652.25 | 7,405 | +8.07(+1.25%) |
Oct 15, 2024 | 692.22 | 699.37 | 600.83 | 644.19 | 15,857 | -53.10(-7.62%) |
Oct 14, 2024 | 695.26 | 706.00 | 693.58 | 697.28 | 2,666 | -20.72(-2.89%) |
Oct 11, 2024 | 712.62 | 718.18 | 711.13 | 718.00 | 912 | +2.55(+0.36%) |
Oct 10, 2024 | 720.33 | 720.33 | 713.96 | 715.45 | 1,012 | -8.09(-1.12%) |
Oct 09, 2024 | 712.96 | 725.37 | 712.96 | 723.54 | 785 | -0.91(-0.13%) |
Oct 08, 2024 | 723.20 | 726.00 | 714.82 | 724.45 | 9,213 | -20.55(-2.76%) |
Oct 07, 2024 | 737.56 | 749.51 | 737.56 | 745.00 | 1,942 | +11.45(+1.56%) |
Oct 04, 2024 | 724.10 | 734.00 | 721.74 | 733.55 | 1,229 | +5.31(+0.73%) |
Oct 03, 2024 | 727.50 | 734.53 | 725.00 | 728.24 | 1,128 | -5.72(-0.78%) |
Oct 02, 2024 | 735.00 | 745.86 | 731.28 | 733.96 | 1,636 | +0.96(+0.13%) |
Oct 01, 2024 | 747.80 | 754.72 | 731.00 | 733.00 | 4,733 | -39.45(-5.11%) |
Sep 30, 2024 | 778.82 | 778.82 | 761.81 | 772.45 | 1,553 | -8.65(-1.11%) |
Sep 27, 2024 | 774.53 | 786.44 | 774.53 | 781.10 | 4,787 | +16.12(+2.11%) |
Sep 26, 2024 | 747.47 | 764.98 | 745.41 | 764.98 | 6,216 | +75.30(+10.92%) |
Sep 25, 2024 | 693.33 | 693.33 | 687.00 | 689.68 | 3,493 | -1.30(-0.19%) |
Sep 24, 2024 | 685.15 | 690.98 | 680.78 | 690.98 | 47,018 | +28.98(+4.38%) |
Sep 23, 2024 | 659.96 | 666.64 | 657.00 | 662.00 | 5,892 | -2.61(-0.39%) |
Sep 20, 2024 | 669.37 | 669.37 | 660.00 | 664.61 | 4,195 | -22.02(-3.21%) |
Sep 19, 2024 | 680.00 | 690.83 | 678.99 | 686.63 | 1,296 | +21.13(+3.18%) |
Sep 18, 2024 | 674.41 | 674.41 | 663.30 | 665.50 | 2,194 | -10.30(-1.52%) |
Sep 17, 2024 | 677.21 | 679.00 | 674.00 | 675.80 | 1,986 | +0.69(+0.10%) |
Sep 16, 2024 | 671.02 | 679.00 | 671.02 | 675.11 | 3,616 | +0.93(+0.14%) |
Sep 13, 2024 | 676.99 | 680.00 | 672.00 | 674.18 | 4,289 | +0.18(+0.03%) |
Sep 12, 2024 | 666.15 | 680.63 | 665.92 | 674.00 | 2,428 | +0.22(+0.03%) |
Sep 11, 2024 | 675.00 | 678.00 | 664.00 | 673.78 | 10,663 | -2.23(-0.33%) |
Sep 10, 2024 | 676.78 | 679.10 | 672.08 | 676.01 | 1,425 | -7.10(-1.04%) |
Sep 09, 2024 | 681.66 | 685.21 | 680.00 | 683.11 | 1,439 | +2.06(+0.30%) |
Sep 06, 2024 | 688.03 | 688.35 | 675.11 | 681.05 | 12,844 | -8.95(-1.30%) |
Sep 05, 2024 | 688.85 | 690.06 | 683.39 | 690.00 | 3,714 | -25.00(-3.50%) |
Sep 04, 2024 | 711.88 | 715.00 | 709.88 | 715.00 | 1,465 | -19.83(-2.70%) |
Sep 03, 2024 | 747.00 | 747.90 | 734.83 | 734.83 | 737 | -12.17(-1.63%) |
Aug 30, 2024 | 749.00 | 752.20 | 741.50 | 747.00 | 1,304 | -1.00(-0.13%) |
Aug 29, 2024 | 745.72 | 753.94 | 745.07 | 748.00 | 891 | +8.00(+1.08%) |
Aug 28, 2024 | 744.48 | 746.30 | 736.15 | 740.00 | 7,044 | -9.00(-1.20%) |
Aug 27, 2024 | 751.62 | 753.39 | 744.95 | 749.00 | 30,043 | -11.00(-1.45%) |
Aug 26, 2024 | 762.00 | 765.18 | 759.00 | 760.00 | 1,956 | -3.63(-0.48%) |
Aug 23, 2024 | 749.40 | 763.63 | 749.40 | 763.63 | 1,527 | +13.53(+1.80%) |
Aug 22, 2024 | 761.24 | 763.22 | 750.10 | 750.10 | 1,160 | -10.50(-1.38%) |
Aug 21, 2024 | 754.56 | 760.60 | 753.73 | 760.60 | 664 | +10.60(+1.41%) |
Aug 20, 2024 | 749.81 | 757.01 | 749.81 | 750.00 | 827 | +3.90(+0.52%) |
Aug 19, 2024 | 737.85 | 749.81 | 737.85 | 746.10 | 1,376 | +18.55(+2.55%) |
Aug 16, 2024 | 724.70 | 727.55 | 722.44 | 727.55 | 2,272 | +6.55(+0.91%) |
Aug 15, 2024 | 717.89 | 723.79 | 717.89 | 721.00 | 2,861 | +9.50(+1.34%) |
Aug 14, 2024 | 708.62 | 713.00 | 705.57 | 711.50 | 2,390 | +13.15(+1.88%) |
Aug 13, 2024 | 695.00 | 702.10 | 688.40 | 698.35 | 1,394 | +4.85(+0.70%) |
Aug 12, 2024 | 697.00 | 703.23 | 692.25 | 693.50 | 1,595 | -3.40(-0.49%) |
Aug 09, 2024 | 699.50 | 699.50 | 691.66 | 696.90 | 953 | +2.90(+0.42%) |
Aug 08, 2024 | 682.62 | 695.00 | 682.62 | 694.00 | 1,717 | +8.75(+1.28%) |
Aug 07, 2024 | 693.06 | 694.54 | 679.18 | 685.25 | 1,831 | -1.74(-0.25%) |
Aug 06, 2024 | 678.00 | 692.93 | 672.72 | 686.99 | 8,474 | +6.39(+0.94%) |
Aug 05, 2024 | 690.00 | 703.10 | 672.00 | 680.60 | 4,011 | -9.40(-1.36%) |
Aug 02, 2024 | 689.00 | 694.23 | 685.70 | 690.00 | 1,745 | +0.00(+0.00%) |