Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 887.15 | 892.32 | 869.89 | 871.24 | 256,489 | -15.62(-1.76%) |
Jul 18, 2024 | 898.51 | 916.80 | 880.99 | 886.86 | 347,742 | -2.76(-0.31%) |
Jul 17, 2024 | 907.66 | 933.26 | 889.52 | 889.62 | 363,912 | -23.25(-2.55%) |
Jul 16, 2024 | 910.00 | 912.94 | 893.40 | 912.87 | 381,562 | +13.29(+1.48%) |
Jul 15, 2024 | 898.00 | 912.38 | 896.20 | 899.58 | 405,650 | +1.52(+0.17%) |
Jul 12, 2024 | 899.10 | 910.00 | 887.84 | 898.06 | 395,515 | +9.42(+1.06%) |
Jul 11, 2024 | 894.85 | 895.38 | 876.69 | 888.64 | 494,377 | -4.73(-0.53%) |
Jul 10, 2024 | 925.00 | 927.50 | 851.85 | 893.37 | 628,332 | -45.68(-4.86%) |
Jul 09, 2024 | 949.71 | 955.15 | 938.29 | 939.05 | 226,115 | -13.65(-1.43%) |
Jul 08, 2024 | 944.47 | 954.05 | 935.12 | 952.70 | 303,604 | +13.38(+1.42%) |
Jul 05, 2024 | 936.33 | 939.99 | 927.50 | 939.32 | 178,924 | +3.63(+0.39%) |
Jul 03, 2024 | 942.39 | 953.03 | 929.48 | 935.69 | 165,968 | -4.95(-0.53%) |
Jul 02, 2024 | 943.61 | 952.88 | 925.03 | 940.64 | 300,966 | -5.66(-0.60%) |
Jul 01, 2024 | 975.70 | 979.62 | 919.24 | 946.30 | 359,884 | -21.65(-2.24%) |
Jun 28, 2024 | 978.04 | 1004 | 965.55 | 967.95 | 589,377 | -31.96(-3.20%) |
Jun 27, 2024 | 974.55 | 1003 | 974.55 | 999.91 | 328,217 | +18.65(+1.90%) |
Jun 26, 2024 | 977.46 | 992.32 | 975.00 | 981.26 | 294,511 | +5.94(+0.61%) |
Jun 25, 2024 | 988.18 | 988.35 | 969.21 | 975.32 | 238,992 | -2.76(-0.28%) |
Jun 24, 2024 | 980.00 | 991.39 | 972.82 | 978.08 | 269,256 | -2.06(-0.21%) |
Jun 21, 2024 | 988.19 | 988.19 | 965.51 | 980.14 | 624,683 | -9.30(-0.94%) |
Jun 20, 2024 | 1008 | 1012 | 980.00 | 989.44 | 381,714 | -18.95(-1.88%) |
Jun 18, 2024 | 1012 | 1026 | 1005 | 1008 | 420,355 | -9.10(-0.89%) |
Jun 17, 2024 | 1022 | 1037 | 1012 | 1017 | 373,752 | -6.26(-0.61%) |
Jun 14, 2024 | 1027 | 1032 | 1017 | 1024 | 201,367 | -6.41(-0.62%) |
Jun 13, 2024 | 1034 | 1036 | 1016 | 1030 | 331,784 | -9.36(-0.90%) |
Jun 12, 2024 | 1047 | 1047 | 1030 | 1040 | 356,143 | -2.81(-0.27%) |
Jun 11, 2024 | 1052 | 1053 | 1036 | 1042 | 241,675 | -12.62(-1.20%) |
Jun 10, 2024 | 1036 | 1057 | 1031 | 1055 | 281,057 | +10.64(+1.02%) |
Jun 07, 2024 | 1063 | 1063 | 1033 | 1044 | 248,018 | -21.12(-1.98%) |
Jun 06, 2024 | 1098 | 1102 | 1064 | 1065 | 254,529 | -27.83(-2.55%) |
Jun 05, 2024 | 1066 | 1096 | 1063 | 1093 | 228,819 | +26.43(+2.48%) |
Jun 04, 2024 | 1081 | 1092 | 1064 | 1067 | 225,253 | -19.74(-1.82%) |
Jun 03, 2024 | 1094 | 1107 | 1075 | 1087 | 264,515 | -7.35(-0.67%) |
May 31, 2024 | 1081 | 1095 | 1062 | 1094 | 573,211 | +11.34(+1.05%) |
May 30, 2024 | 1062 | 1095 | 1062 | 1083 | 417,945 | +17.66(+1.66%) |
May 29, 2024 | 1077 | 1084 | 1065 | 1065 | 362,675 | -14.22(-1.32%) |
May 28, 2024 | 1040 | 1080 | 1038 | 1079 | 677,606 | +46.24(+4.48%) |
May 24, 2024 | 1015 | 1037 | 994.50 | 1033 | 949,984 | +128.25(+14.18%) |
May 23, 2024 | 901.24 | 908.70 | 893.47 | 904.65 | 652,810 | +11.71(+1.31%) |
May 22, 2024 | 902.34 | 904.81 | 889.35 | 892.94 | 316,544 | -6.80(-0.76%) |
May 21, 2024 | 899.61 | 910.74 | 897.37 | 899.74 | 322,994 | -3.11(-0.34%) |
May 20, 2024 | 888.63 | 913.98 | 888.63 | 902.85 | 312,485 | +14.29(+1.61%) |
May 17, 2024 | 889.92 | 898.85 | 886.10 | 888.56 | 319,712 | +2.94(+0.33%) |
May 16, 2024 | 905.20 | 910.79 | 882.64 | 885.62 | 287,153 | -18.06(-2.00%) |
May 15, 2024 | 888.00 | 916.65 | 886.92 | 903.68 | 394,122 | +21.23(+2.41%) |
May 14, 2024 | 861.30 | 886.70 | 856.83 | 882.45 | 354,401 | +31.78(+3.74%) |
May 13, 2024 | 864.40 | 864.40 | 841.46 | 850.67 | 302,963 | -11.32(-1.31%) |
May 10, 2024 | 874.55 | 876.53 | 854.18 | 861.99 | 222,326 | -12.56(-1.44%) |
May 09, 2024 | 854.20 | 876.71 | 854.20 | 874.55 | 265,892 | +21.07(+2.47%) |
May 08, 2024 | 857.44 | 861.70 | 851.81 | 853.48 | 280,760 | -8.90(-1.03%) |
May 07, 2024 | 865.41 | 881.00 | 861.89 | 862.38 | 260,249 | +0.53(+0.06%) |
May 06, 2024 | 849.99 | 867.34 | 845.95 | 861.85 | 296,428 | +19.51(+2.32%) |
May 03, 2024 | 839.02 | 845.19 | 828.75 | 842.34 | 223,833 | +9.71(+1.17%) |
May 02, 2024 | 827.89 | 835.48 | 820.93 | 832.63 | 195,202 | +13.15(+1.60%) |