Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 922.62 | 936.47 | 919.29 | 927.22 | 1,434,623 | -0.33(-0.04%) |
Dec 19, 2024 | 925.01 | 938.96 | 925.00 | 927.55 | 342,722 | +1.17(+0.13%) |
Dec 18, 2024 | 954.18 | 963.34 | 925.64 | 926.38 | 650,650 | -34.46(-3.59%) |
Dec 17, 2024 | 954.27 | 971.43 | 945.45 | 960.84 | 438,685 | +2.86(+0.30%) |
Dec 16, 2024 | 965.00 | 972.02 | 955.50 | 957.98 | 516,878 | -7.02(-0.73%) |
Dec 13, 2024 | 970.15 | 982.98 | 963.04 | 965.00 | 394,574 | -10.30(-1.06%) |
Dec 12, 2024 | 977.22 | 986.50 | 972.73 | 975.30 | 284,476 | +1.73(+0.18%) |
Dec 11, 2024 | 965.51 | 975.92 | 962.14 | 973.57 | 387,830 | +11.85(+1.23%) |
Dec 10, 2024 | 973.53 | 973.53 | 951.25 | 961.72 | 469,417 | -7.26(-0.75%) |
Dec 09, 2024 | 985.77 | 989.84 | 962.08 | 968.98 | 476,072 | -16.02(-1.63%) |
Dec 06, 2024 | 981.89 | 986.67 | 971.12 | 985.00 | 541,545 | +11.20(+1.15%) |
Dec 05, 2024 | 956.15 | 975.97 | 953.74 | 973.80 | 389,127 | +8.16(+0.85%) |
Dec 04, 2024 | 963.65 | 969.49 | 959.00 | 965.64 | 319,647 | +1.99(+0.21%) |
Dec 03, 2024 | 961.91 | 967.60 | 958.99 | 963.65 | 386,930 | -1.19(-0.12%) |
Dec 02, 2024 | 971.18 | 973.09 | 956.31 | 964.84 | 536,102 | -16.64(-1.70%) |
Nov 29, 2024 | 983.84 | 991.93 | 980.03 | 981.48 | 362,815 | +2.38(+0.24%) |
Nov 27, 2024 | 986.00 | 994.03 | 978.23 | 979.10 | 459,649 | +0.84(+0.09%) |
Nov 26, 2024 | 974.00 | 982.69 | 961.36 | 978.26 | 708,098 | +3.91(+0.40%) |
Nov 25, 2024 | 940.00 | 976.35 | 938.55 | 974.35 | 1,976,096 | +37.98(+4.06%) |
Nov 22, 2024 | 928.70 | 937.32 | 922.71 | 936.37 | 512,793 | +12.77(+1.38%) |
Nov 21, 2024 | 914.00 | 930.15 | 913.76 | 923.60 | 508,064 | +4.66(+0.51%) |
Nov 20, 2024 | 916.30 | 923.06 | 914.52 | 918.94 | 664,126 | -4.06(-0.44%) |
Nov 19, 2024 | 911.00 | 927.99 | 905.02 | 923.00 | 545,048 | +13.52(+1.49%) |
Nov 18, 2024 | 891.00 | 910.38 | 891.00 | 909.48 | 480,192 | +12.11(+1.35%) |
Nov 15, 2024 | 889.48 | 903.62 | 885.98 | 897.37 | 368,710 | -0.75(-0.08%) |
Nov 14, 2024 | 905.53 | 905.92 | 893.94 | 898.12 | 414,245 | -3.03(-0.34%) |
Nov 13, 2024 | 901.39 | 910.00 | 900.52 | 901.15 | 364,157 | +2.39(+0.27%) |
Nov 12, 2024 | 911.04 | 912.36 | 897.27 | 898.76 | 814,200 | -10.43(-1.15%) |
Nov 11, 2024 | 916.72 | 923.16 | 907.37 | 909.19 | 291,196 | -7.52(-0.82%) |
Nov 08, 2024 | 911.84 | 923.44 | 908.46 | 916.72 | 538,511 | +13.26(+1.47%) |
Nov 07, 2024 | 894.40 | 905.17 | 886.98 | 903.46 | 367,921 | +16.84(+1.90%) |
Nov 06, 2024 | 890.78 | 891.66 | 865.40 | 886.62 | 675,004 | -18.08(-2.00%) |
Nov 05, 2024 | 890.18 | 905.17 | 884.71 | 904.70 | 439,535 | +13.01(+1.46%) |
Nov 04, 2024 | 883.81 | 893.95 | 882.97 | 891.69 | 337,408 | +7.58(+0.86%) |
Nov 01, 2024 | 909.69 | 911.99 | 883.09 | 884.11 | 453,109 | -19.69(-2.18%) |
Oct 31, 2024 | 881.18 | 920.64 | 881.18 | 903.80 | 854,766 | -2.13(-0.24%) |
Oct 30, 2024 | 909.09 | 913.27 | 904.09 | 905.93 | 545,685 | +4.29(+0.48%) |
Oct 29, 2024 | 907.70 | 915.80 | 899.68 | 901.64 | 537,020 | -6.68(-0.74%) |
Oct 28, 2024 | 923.12 | 924.77 | 908.01 | 908.32 | 449,574 | -1.70(-0.19%) |
Oct 25, 2024 | 913.07 | 938.57 | 908.69 | 910.02 | 1,037,048 | +18.48(+2.07%) |
Oct 24, 2024 | 886.07 | 892.52 | 883.71 | 891.53 | 427,525 | +4.58(+0.52%) |
Oct 23, 2024 | 869.60 | 887.65 | 868.89 | 886.96 | 402,053 | +12.73(+1.46%) |
Oct 22, 2024 | 874.48 | 878.87 | 873.26 | 874.23 | 265,516 | -1.56(-0.18%) |
Oct 21, 2024 | 883.79 | 890.82 | 872.98 | 875.79 | 398,211 | -15.19(-1.70%) |
Oct 18, 2024 | 883.96 | 891.01 | 880.69 | 890.98 | 300,782 | +6.32(+0.71%) |
Oct 17, 2024 | 876.75 | 885.80 | 871.28 | 884.66 | 449,550 | +8.61(+0.98%) |
Oct 16, 2024 | 874.50 | 878.63 | 869.17 | 876.05 | 261,724 | +2.16(+0.25%) |
Oct 15, 2024 | 868.01 | 877.86 | 864.39 | 873.89 | 560,710 | +11.95(+1.39%) |
Oct 14, 2024 | 863.80 | 869.44 | 859.26 | 861.93 | 420,505 | -5.51(-0.64%) |
Oct 11, 2024 | 865.53 | 874.42 | 860.21 | 867.45 | 427,253 | +1.01(+0.12%) |
Oct 10, 2024 | 872.62 | 885.80 | 866.22 | 866.43 | 269,806 | -6.19(-0.71%) |
Oct 09, 2024 | 866.01 | 873.63 | 858.16 | 872.62 | 240,425 | +4.23(+0.49%) |
Oct 08, 2024 | 872.54 | 873.62 | 867.33 | 868.39 | 246,143 | +2.49(+0.29%) |
Oct 07, 2024 | 864.46 | 868.58 | 860.00 | 865.91 | 236,135 | -6.84(-0.78%) |
Oct 04, 2024 | 879.80 | 879.80 | 863.20 | 872.74 | 237,875 | +0.66(+0.08%) |
Oct 03, 2024 | 880.75 | 880.75 | 869.85 | 872.09 | 210,428 | -10.33(-1.17%) |
Oct 02, 2024 | 867.68 | 883.22 | 867.68 | 882.42 | 256,469 | +3.58(+0.41%) |