Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 917.18 | 920.92 | 905.62 | 917.97 | 2,286,916 | +0.85(+0.09%) |
Oct 17, 2024 | 921.00 | 930.51 | 916.04 | 917.12 | 2,190,996 | +0.70(+0.08%) |
Oct 16, 2024 | 910.03 | 917.80 | 897.84 | 916.42 | 1,644,940 | +3.10(+0.34%) |
Oct 15, 2024 | 924.44 | 926.52 | 907.80 | 913.32 | 2,283,785 | -16.19(-1.74%) |
Oct 14, 2024 | 936.00 | 937.00 | 926.00 | 929.51 | 1,550,284 | -2.55(-0.27%) |
Oct 11, 2024 | 916.04 | 932.15 | 911.18 | 932.06 | 2,293,878 | +21.37(+2.35%) |
Oct 10, 2024 | 920.00 | 922.00 | 905.15 | 910.69 | 1,681,561 | -9.05(-0.98%) |
Oct 09, 2024 | 916.28 | 921.35 | 912.00 | 919.74 | 1,819,989 | +6.02(+0.66%) |
Oct 08, 2024 | 903.00 | 921.97 | 902.23 | 913.72 | 2,199,684 | +15.32(+1.71%) |
Oct 07, 2024 | 890.51 | 905.27 | 889.57 | 898.40 | 2,915,565 | +11.24(+1.27%) |
Oct 04, 2024 | 885.91 | 888.97 | 876.89 | 887.16 | 1,971,443 | +1.61(+0.18%) |
Oct 03, 2024 | 889.54 | 892.00 | 880.88 | 885.55 | 1,973,274 | -5.52(-0.62%) |
Oct 02, 2024 | 880.00 | 893.35 | 878.70 | 891.07 | 1,751,357 | +6.59(+0.75%) |
Oct 01, 2024 | 888.83 | 891.27 | 878.87 | 884.48 | 2,454,412 | -1.46(-0.16%) |
Sep 30, 2024 | 864.52 | 887.43 | 858.81 | 885.94 | 3,245,852 | +8.15(+0.93%) |
Sep 27, 2024 | 893.62 | 901.21 | 875.61 | 877.79 | 4,377,405 | -31.53(-3.47%) |
Sep 26, 2024 | 920.26 | 921.85 | 905.30 | 909.32 | 2,692,073 | -15.24(-1.65%) |
Sep 25, 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 1,804,698 | +0.13(+0.01%) |
Sep 24, 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 2,767,764 | +5.91(+0.64%) |
Sep 23, 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 2,291,869 | -2.97(-0.32%) |
Sep 20, 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 9,953,557 | +6.45(+0.70%) |
Sep 19, 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 2,446,021 | +10.07(+1.11%) |
Sep 18, 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 1,777,416 | -1.21(-0.13%) |
Sep 17, 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 2,247,125 | -17.36(-1.88%) |
Sep 16, 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 1,760,176 | -0.17(-0.02%) |
Sep 13, 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 2,045,358 | -11.31(-1.21%) |
Sep 12, 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 2,511,335 | +14.13(+1.53%) |
Sep 11, 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 2,720,742 | +19.64(+2.18%) |
Sep 10, 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 1,929,770 | -7.02(-0.77%) |
Sep 09, 2024 | 912.57 | 915.43 | 895.91 | 908.27 | 2,405,681 | +5.56(+0.62%) |
Sep 06, 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 3,440,021 | -10.04(-1.10%) |
Sep 05, 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 3,199,925 | -33.56(-3.55%) |
Sep 04, 2024 | 949.75 | 954.00 | 938.00 | 946.31 | 1,890,935 | -10.22(-1.07%) |
Sep 03, 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 2,529,244 | -3.49(-0.36%) |
Aug 30, 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 2,555,075 | +19.82(+2.11%) |
Aug 29, 2024 | 955.00 | 957.51 | 936.00 | 940.20 | 1,762,669 | -8.74(-0.92%) |
Aug 28, 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 1,700,897 | -5.54(-0.58%) |
Aug 27, 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 2,912,646 | +3.95(+0.42%) |
Aug 26, 2024 | 949.20 | 955.00 | 942.77 | 950.53 | 2,165,454 | -2.21(-0.23%) |
Aug 23, 2024 | 955.44 | 960.50 | 943.11 | 952.74 | 2,063,315 | -1.43(-0.15%) |
Aug 22, 2024 | 951.98 | 972.53 | 948.13 | 954.17 | 3,183,052 | +2.20(+0.23%) |
Aug 21, 2024 | 955.61 | 956.50 | 939.17 | 951.97 | 2,729,982 | +2.00(+0.21%) |
Aug 20, 2024 | 932.10 | 967.00 | 930.51 | 949.97 | 4,959,783 | +28.16(+3.05%) |
Aug 19, 2024 | 922.12 | 926.00 | 916.50 | 921.81 | 2,372,615 | -0.31(-0.03%) |
Aug 16, 2024 | 928.39 | 936.30 | 919.39 | 922.12 | 2,364,952 | -9.46(-1.02%) |
Aug 15, 2024 | 936.00 | 937.96 | 920.00 | 931.58 | 3,077,696 | +1.20(+0.13%) |
Aug 14, 2024 | 908.73 | 933.08 | 902.53 | 930.38 | 3,567,358 | +23.60(+2.60%) |
Aug 13, 2024 | 892.83 | 913.42 | 889.09 | 906.78 | 3,510,024 | +23.64(+2.68%) |
Aug 12, 2024 | 902.95 | 903.46 | 881.77 | 883.15 | 4,208,473 | -7.29(-0.82%) |
Aug 09, 2024 | 858.80 | 907.22 | 858.80 | 890.44 | 6,596,901 | +46.31(+5.49%) |
Aug 08, 2024 | 873.78 | 876.55 | 824.09 | 844.13 | 9,443,830 | +73.07(+9.48%) |
Aug 07, 2024 | 777.21 | 785.48 | 761.96 | 771.06 | 4,409,242 | -21.01(-2.65%) |
Aug 06, 2024 | 788.04 | 805.15 | 783.90 | 792.07 | 3,440,843 | +17.89(+2.31%) |
Aug 05, 2024 | 756.94 | 791.83 | 746.51 | 774.18 | 4,666,958 | -29.16(-3.63%) |
Aug 02, 2024 | 815.53 | 819.05 | 785.92 | 803.34 | 3,526,195 | -27.94(-3.36%) |