Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 915.16 | 921.62 | 868.15 | 873.90 | 101,464 | -53.83(-5.80%) |
Sep 25, 2024 | 939.26 | 947.50 | 921.19 | 927.73 | 123,018 | -12.87(-1.37%) |
Sep 24, 2024 | 959.50 | 959.50 | 940.58 | 940.60 | 89,456 | -11.53(-1.21%) |
Sep 23, 2024 | 933.20 | 958.11 | 929.46 | 952.13 | 134,111 | +15.85(+1.69%) |
Sep 20, 2024 | 913.38 | 941.63 | 905.30 | 936.28 | 315,660 | +20.62(+2.25%) |
Sep 19, 2024 | 896.13 | 925.15 | 888.28 | 915.66 | 158,071 | +33.86(+3.84%) |
Sep 18, 2024 | 874.00 | 900.00 | 869.10 | 881.80 | 110,421 | +8.29(+0.95%) |
Sep 17, 2024 | 844.70 | 881.00 | 844.70 | 873.51 | 110,923 | +34.90(+4.16%) |
Sep 16, 2024 | 815.10 | 842.63 | 810.18 | 838.61 | 118,193 | +29.62(+3.66%) |
Sep 13, 2024 | 802.60 | 812.23 | 801.39 | 808.99 | 45,169 | +14.30(+1.80%) |
Sep 12, 2024 | 792.00 | 799.88 | 789.17 | 794.69 | 43,923 | +5.44(+0.69%) |
Sep 11, 2024 | 788.04 | 792.48 | 766.50 | 789.25 | 99,254 | +1.60(+0.20%) |
Sep 10, 2024 | 797.32 | 797.32 | 780.00 | 787.65 | 67,581 | -3.87(-0.49%) |
Sep 09, 2024 | 800.06 | 800.06 | 785.88 | 791.52 | 66,434 | -6.99(-0.88%) |
Sep 06, 2024 | 800.09 | 809.80 | 792.40 | 798.51 | 64,447 | +5.78(+0.73%) |
Sep 05, 2024 | 810.44 | 810.53 | 789.53 | 792.73 | 77,812 | -11.03(-1.37%) |
Sep 04, 2024 | 815.04 | 825.43 | 799.25 | 803.76 | 70,795 | -11.28(-1.38%) |
Sep 03, 2024 | 853.77 | 853.77 | 811.73 | 815.04 | 104,052 | -53.85(-6.20%) |
Aug 30, 2024 | 867.92 | 872.98 | 854.48 | 868.89 | 134,775 | -1.88(-0.22%) |
Aug 29, 2024 | 870.78 | 881.12 | 868.92 | 870.77 | 82,477 | -2.24(-0.26%) |
Aug 28, 2024 | 864.44 | 880.39 | 863.72 | 873.01 | 101,716 | +14.69(+1.71%) |
Aug 27, 2024 | 857.70 | 861.00 | 848.70 | 858.32 | 54,067 | -3.66(-0.42%) |
Aug 26, 2024 | 865.00 | 870.28 | 853.16 | 861.98 | 47,087 | +2.97(+0.35%) |
Aug 23, 2024 | 834.20 | 861.45 | 834.20 | 859.01 | 77,398 | +29.08(+3.50%) |
Aug 22, 2024 | 827.10 | 836.08 | 821.61 | 829.93 | 61,485 | +4.57(+0.55%) |
Aug 21, 2024 | 824.99 | 835.72 | 815.94 | 825.36 | 84,001 | +7.85(+0.96%) |
Aug 20, 2024 | 836.78 | 836.78 | 809.09 | 817.51 | 50,907 | -24.79(-2.94%) |
Aug 19, 2024 | 823.54 | 843.77 | 822.71 | 842.30 | 91,069 | +20.81(+2.53%) |
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%) |