Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 817.72 | 828.34 | 815.30 | 821.49 | 62,496 | -7.33(-0.88%) |
Aug 15, 2024 | 825.00 | 834.23 | 820.39 | 828.82 | 112,522 | +9.52(+1.16%) |
Aug 14, 2024 | 826.21 | 826.21 | 815.47 | 819.30 | 76,787 | -0.28(-0.03%) |
Aug 13, 2024 | 828.97 | 829.90 | 810.33 | 819.58 | 63,287 | -13.13(-1.58%) |
Aug 12, 2024 | 825.03 | 834.69 | 816.44 | 832.71 | 77,832 | +10.14(+1.23%) |
Aug 09, 2024 | 826.16 | 827.43 | 810.98 | 822.57 | 73,717 | -5.21(-0.63%) |
Aug 08, 2024 | 783.49 | 839.95 | 752.70 | 827.78 | 204,316 | +54.79(+7.09%) |
Aug 07, 2024 | 786.63 | 804.00 | 771.58 | 772.99 | 233,291 | +0.07(+0.01%) |
Aug 06, 2024 | 762.18 | 783.67 | 762.18 | 772.92 | 81,465 | +16.87(+2.23%) |
Aug 05, 2024 | 753.03 | 770.70 | 736.75 | 756.05 | 113,260 | -26.74(-3.42%) |
Aug 02, 2024 | 811.21 | 811.46 | 763.68 | 782.79 | 93,360 | -40.22(-4.89%) |
Aug 01, 2024 | 849.98 | 854.66 | 804.54 | 823.01 | 72,330 | -21.89(-2.59%) |
Jul 31, 2024 | 839.42 | 852.22 | 833.69 | 844.90 | 96,046 | +18.57(+2.25%) |
Jul 30, 2024 | 818.34 | 829.90 | 813.82 | 826.33 | 69,018 | +9.40(+1.15%) |
Jul 29, 2024 | 821.14 | 821.14 | 805.02 | 816.93 | 79,446 | -1.92(-0.23%) |
Jul 26, 2024 | 808.89 | 821.20 | 807.56 | 818.85 | 56,610 | +11.29(+1.40%) |
Jul 25, 2024 | 790.01 | 812.76 | 782.65 | 807.56 | 91,967 | +14.09(+1.78%) |
Jul 24, 2024 | 801.22 | 813.01 | 793.47 | 793.47 | 95,824 | -6.48(-0.81%) |
Jul 23, 2024 | 808.61 | 813.49 | 795.96 | 799.95 | 56,801 | -7.44(-0.92%) |
Jul 22, 2024 | 815.06 | 815.06 | 798.26 | 807.39 | 77,180 | -7.09(-0.87%) |
Jul 19, 2024 | 815.75 | 818.61 | 811.40 | 814.48 | 79,649 | -2.48(-0.30%) |
Jul 18, 2024 | 820.15 | 830.14 | 813.16 | 816.96 | 100,318 | -1.56(-0.19%) |
Jul 17, 2024 | 826.54 | 833.82 | 817.14 | 818.52 | 94,983 | -5.55(-0.67%) |
Jul 16, 2024 | 821.55 | 834.51 | 820.00 | 824.07 | 120,351 | +1.30(+0.16%) |
Jul 15, 2024 | 810.03 | 831.99 | 804.45 | 822.77 | 140,923 | +21.51(+2.68%) |
Jul 12, 2024 | 795.00 | 803.18 | 785.12 | 801.26 | 109,530 | +16.15(+2.06%) |
Jul 11, 2024 | 779.29 | 792.30 | 775.90 | 785.11 | 104,541 | +8.15(+1.05%) |
Jul 10, 2024 | 748.80 | 778.03 | 747.50 | 776.96 | 103,766 | +26.96(+3.59%) |
Jul 09, 2024 | 748.00 | 753.12 | 740.20 | 750.00 | 110,310 | -1.49(-0.20%) |
Jul 08, 2024 | 747.23 | 760.38 | 747.04 | 751.49 | 104,773 | +3.95(+0.53%) |
Jul 05, 2024 | 745.58 | 760.35 | 741.05 | 747.54 | 76,260 | -0.26(-0.03%) |
Jul 03, 2024 | 731.32 | 754.91 | 731.32 | 747.80 | 72,021 | +12.80(+1.74%) |
Jul 02, 2024 | 734.80 | 740.87 | 725.46 | 735.00 | 89,842 | +10.14(+1.40%) |
Jul 01, 2024 | 736.46 | 741.25 | 724.75 | 724.86 | 99,880 | +0.59(+0.08%) |
Jun 28, 2024 | 729.77 | 739.79 | 722.10 | 724.27 | 201,382 | +0.42(+0.06%) |
Jun 27, 2024 | 730.23 | 732.29 | 718.62 | 723.85 | 113,829 | -9.05(-1.24%) |
Jun 26, 2024 | 740.00 | 742.75 | 727.58 | 732.90 | 158,269 | -7.10(-0.96%) |
Jun 25, 2024 | 731.85 | 751.51 | 728.91 | 740.00 | 208,409 | +2.49(+0.34%) |
Jun 24, 2024 | 740.39 | 744.10 | 730.98 | 737.52 | 277,719 | -7.01(-0.94%) |
Jun 21, 2024 | 766.25 | 766.25 | 731.70 | 744.53 | 2,779,290 | -21.16(-2.76%) |
Jun 20, 2024 | 759.73 | 772.48 | 757.55 | 765.69 | 193,589 | +8.42(+1.11%) |
Jun 18, 2024 | 753.28 | 765.84 | 751.09 | 757.26 | 169,234 | +7.61(+1.01%) |
Jun 17, 2024 | 746.42 | 758.00 | 732.69 | 749.66 | 193,816 | +9.87(+1.33%) |
Jun 14, 2024 | 755.30 | 763.59 | 732.16 | 739.79 | 229,572 | -13.81(-1.83%) |
Jun 13, 2024 | 761.10 | 776.99 | 739.79 | 753.60 | 270,503 | -13.09(-1.71%) |
Jun 12, 2024 | 764.45 | 788.57 | 750.09 | 766.68 | 295,464 | +10.42(+1.38%) |
Jun 11, 2024 | 705.26 | 762.97 | 697.23 | 756.27 | 390,148 | +42.84(+6.00%) |
Jun 10, 2024 | 606.19 | 722.29 | 606.19 | 713.43 | 570,336 | +139.29(+24.26%) |
Jun 07, 2024 | 579.66 | 583.08 | 573.63 | 574.14 | 47,705 | -10.53(-1.80%) |
Jun 06, 2024 | 587.32 | 587.86 | 580.20 | 584.68 | 37,702 | -0.27(-0.05%) |
Jun 05, 2024 | 581.36 | 585.61 | 579.81 | 584.94 | 62,250 | +8.42(+1.46%) |
Jun 04, 2024 | 583.99 | 583.99 | 570.68 | 576.52 | 55,395 | -11.16(-1.90%) |