Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 734.69 | 741.58 | 724.16 | 741.26 | 338,024 | +12.52(+1.72%) |
Aug 29, 2024 | 732.82 | 740.63 | 719.64 | 728.74 | 276,890 | +1.01(+0.14%) |
Aug 28, 2024 | 730.93 | 734.72 | 723.79 | 727.73 | 317,882 | -8.72(-1.18%) |
Aug 27, 2024 | 737.86 | 742.71 | 733.79 | 736.45 | 276,405 | -6.93(-0.93%) |
Aug 26, 2024 | 750.00 | 757.85 | 741.37 | 743.38 | 285,843 | -1.65(-0.22%) |
Aug 23, 2024 | 721.23 | 748.51 | 721.23 | 745.03 | 283,926 | +27.98(+3.90%) |
Aug 22, 2024 | 725.60 | 726.05 | 711.15 | 717.05 | 259,849 | -7.70(-1.06%) |
Aug 21, 2024 | 719.50 | 730.22 | 717.21 | 724.75 | 206,722 | +8.51(+1.19%) |
Aug 20, 2024 | 720.00 | 724.33 | 710.00 | 716.24 | 244,680 | -3.66(-0.51%) |
Aug 19, 2024 | 716.10 | 721.31 | 709.39 | 719.90 | 303,105 | +5.43(+0.76%) |
Aug 16, 2024 | 717.13 | 722.94 | 709.47 | 714.47 | 310,872 | -6.17(-0.86%) |
Aug 15, 2024 | 718.18 | 727.56 | 712.80 | 720.64 | 342,273 | +18.45(+2.63%) |
Aug 14, 2024 | 703.71 | 713.67 | 695.58 | 702.19 | 365,761 | -0.92(-0.13%) |
Aug 13, 2024 | 695.00 | 704.10 | 686.00 | 703.11 | 383,297 | +14.84(+2.16%) |
Aug 12, 2024 | 695.83 | 698.90 | 685.72 | 688.27 | 280,252 | -7.83(-1.12%) |
Aug 09, 2024 | 688.79 | 701.29 | 681.67 | 696.10 | 338,682 | +6.84(+0.99%) |
Aug 08, 2024 | 674.41 | 691.55 | 665.81 | 689.26 | 503,961 | +27.67(+4.18%) |
Aug 07, 2024 | 694.75 | 699.98 | 660.81 | 661.59 | 516,238 | -20.13(-2.95%) |
Aug 06, 2024 | 672.75 | 699.03 | 663.79 | 681.72 | 464,799 | +13.11(+1.96%) |
Aug 05, 2024 | 640.00 | 687.98 | 634.30 | 668.61 | 835,920 | -2.82(-0.42%) |
Aug 02, 2024 | 690.00 | 690.00 | 664.06 | 671.43 | 1,004,703 | -45.06(-6.29%) |
Aug 01, 2024 | 756.63 | 757.34 | 710.18 | 716.49 | 701,389 | -40.61(-5.36%) |
Jul 31, 2024 | 744.34 | 773.61 | 743.63 | 757.10 | 556,738 | +20.02(+2.72%) |
Jul 30, 2024 | 744.47 | 754.82 | 721.90 | 737.08 | 803,296 | -7.73(-1.04%) |
Jul 29, 2024 | 753.42 | 756.74 | 740.29 | 744.81 | 394,432 | -7.40(-0.98%) |
Jul 26, 2024 | 763.59 | 789.80 | 750.07 | 752.21 | 939,573 | -2.05(-0.27%) |
Jul 25, 2024 | 715.00 | 768.62 | 700.00 | 754.26 | 1,210,374 | +38.44(+5.37%) |
Jul 24, 2024 | 740.28 | 747.15 | 715.74 | 715.82 | 1,212,510 | -28.12(-3.78%) |
Jul 23, 2024 | 731.74 | 751.41 | 724.25 | 743.94 | 596,421 | +5.59(+0.76%) |
Jul 22, 2024 | 731.78 | 738.35 | 715.00 | 738.35 | 520,980 | +19.71(+2.74%) |
Jul 19, 2024 | 733.18 | 733.18 | 716.42 | 718.64 | 493,346 | -9.81(-1.35%) |
Jul 18, 2024 | 721.14 | 759.98 | 720.10 | 728.45 | 885,043 | +4.86(+0.67%) |
Jul 17, 2024 | 731.65 | 739.13 | 721.11 | 723.59 | 826,302 | -19.42(-2.61%) |
Jul 16, 2024 | 707.24 | 743.24 | 707.24 | 743.01 | 646,904 | +35.60(+5.03%) |
Jul 15, 2024 | 687.66 | 713.07 | 683.00 | 707.41 | 594,320 | +27.83(+4.10%) |
Jul 12, 2024 | 672.70 | 689.00 | 670.00 | 679.58 | 544,915 | +13.29(+1.99%) |
Jul 11, 2024 | 654.20 | 675.58 | 652.67 | 666.29 | 678,780 | +21.10(+3.27%) |
Jul 10, 2024 | 630.79 | 649.21 | 629.56 | 645.19 | 603,159 | +17.78(+2.83%) |
Jul 09, 2024 | 631.75 | 636.06 | 626.00 | 627.41 | 434,729 | -10.01(-1.57%) |
Jul 08, 2024 | 638.10 | 645.00 | 628.57 | 637.42 | 551,575 | +3.47(+0.55%) |
Jul 05, 2024 | 650.45 | 652.18 | 629.47 | 633.95 | 530,083 | -20.00(-3.06%) |
Jul 03, 2024 | 649.36 | 660.33 | 642.78 | 653.95 | 350,744 | +8.07(+1.25%) |
Jul 02, 2024 | 635.79 | 647.58 | 634.64 | 645.88 | 446,461 | +5.04(+0.79%) |
Jul 01, 2024 | 649.07 | 649.07 | 629.41 | 640.84 | 507,154 | -5.89(-0.91%) |
Jun 28, 2024 | 631.21 | 652.09 | 631.21 | 646.73 | 820,127 | +23.69(+3.80%) |
Jun 27, 2024 | 626.15 | 630.82 | 620.12 | 623.04 | 576,180 | -6.79(-1.08%) |
Jun 26, 2024 | 636.57 | 636.57 | 624.00 | 629.83 | 586,916 | -10.62(-1.66%) |
Jun 25, 2024 | 644.48 | 644.67 | 629.22 | 640.45 | 442,250 | -4.92(-0.76%) |
Jun 24, 2024 | 644.00 | 653.90 | 635.39 | 645.37 | 364,144 | +4.59(+0.72%) |
Jun 21, 2024 | 641.11 | 641.36 | 627.73 | 640.78 | 726,970 | +1.56(+0.24%) |
Jun 20, 2024 | 639.79 | 647.22 | 630.50 | 639.22 | 615,746 | -5.67(-0.88%) |
Jun 18, 2024 | 615.66 | 646.41 | 607.42 | 644.89 | 1,017,958 | +25.60(+4.13%) |
Jun 17, 2024 | 615.01 | 621.00 | 610.00 | 619.29 | 859,065 | +3.08(+0.50%) |
Jun 14, 2024 | 616.50 | 618.50 | 596.48 | 616.21 | 709,106 | -11.62(-1.85%) |
Jun 13, 2024 | 622.60 | 628.48 | 616.62 | 627.83 | 656,905 | +2.70(+0.43%) |
Jun 12, 2024 | 650.00 | 668.31 | 623.31 | 625.13 | 1,111,036 | -2.85(-0.45%) |
Jun 11, 2024 | 640.50 | 640.50 | 624.07 | 627.98 | 750,155 | -17.12(-2.65%) |
Jun 10, 2024 | 640.42 | 651.00 | 640.42 | 645.10 | 535,221 | +1.70(+0.26%) |
Jun 07, 2024 | 630.83 | 647.83 | 626.26 | 643.40 | 677,061 | +12.88(+2.04%) |
Jun 06, 2024 | 638.79 | 644.62 | 626.16 | 630.52 | 504,226 | -10.35(-1.61%) |
Jun 05, 2024 | 634.36 | 643.49 | 625.06 | 640.87 | 382,188 | +9.67(+1.53%) |
Jun 04, 2024 | 630.80 | 635.97 | 617.62 | 631.20 | 821,354 | -6.31(-0.99%) |