Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 880.74 | 891.12 | 877.22 | 881.42 | 1,465,286 | +5.22(+0.60%) |
Aug 20, 2024 | 872.00 | 876.75 | 871.17 | 876.20 | 1,103,677 | +3.85(+0.44%) |
Aug 19, 2024 | 870.59 | 873.63 | 868.70 | 872.35 | 1,318,117 | +1.76(+0.20%) |
Aug 16, 2024 | 877.35 | 877.35 | 868.62 | 870.59 | 1,516,906 | -6.76(-0.77%) |
Aug 15, 2024 | 872.87 | 880.33 | 869.00 | 877.35 | 1,922,216 | +14.64(+1.70%) |
Aug 14, 2024 | 864.87 | 866.73 | 858.50 | 862.71 | 1,341,391 | -2.11(-0.24%) |
Aug 13, 2024 | 864.92 | 868.05 | 856.16 | 864.82 | 1,483,792 | +1.25(+0.14%) |
Aug 12, 2024 | 857.25 | 870.25 | 852.40 | 863.57 | 1,747,755 | +8.64(+1.01%) |
Aug 09, 2024 | 838.50 | 857.77 | 837.63 | 854.93 | 1,710,590 | +15.50(+1.85%) |
Aug 08, 2024 | 821.50 | 842.76 | 820.45 | 839.43 | 2,344,447 | +29.13(+3.59%) |
Aug 07, 2024 | 824.11 | 833.83 | 809.26 | 810.30 | 1,701,371 | -6.58(-0.81%) |
Aug 06, 2024 | 805.06 | 833.09 | 805.06 | 816.88 | 2,475,705 | +15.05(+1.88%) |
Aug 05, 2024 | 798.00 | 810.82 | 793.00 | 801.83 | 2,819,869 | -20.25(-2.46%) |
Aug 02, 2024 | 816.20 | 830.28 | 805.01 | 822.08 | 2,601,434 | +5.19(+0.64%) |
Aug 01, 2024 | 818.55 | 824.17 | 809.68 | 816.89 | 1,860,519 | -5.11(-0.62%) |
Jul 31, 2024 | 820.42 | 825.48 | 811.27 | 822.00 | 2,133,602 | +11.97(+1.48%) |
Jul 30, 2024 | 818.00 | 822.00 | 803.28 | 810.03 | 2,016,883 | -5.53(-0.68%) |
Jul 29, 2024 | 822.56 | 823.74 | 814.09 | 815.56 | 1,319,720 | -2.04(-0.25%) |
Jul 26, 2024 | 818.00 | 822.28 | 809.01 | 817.60 | 1,441,472 | +2.81(+0.34%) |
Jul 25, 2024 | 834.60 | 835.46 | 813.12 | 814.79 | 2,185,803 | -14.85(-1.79%) |
Jul 24, 2024 | 843.40 | 844.80 | 828.32 | 829.64 | 2,515,120 | -21.26(-2.50%) |
Jul 23, 2024 | 847.69 | 853.37 | 844.38 | 850.90 | 1,745,140 | +4.68(+0.55%) |
Jul 22, 2024 | 844.55 | 848.38 | 837.41 | 846.22 | 1,921,576 | +9.28(+1.11%) |
Jul 19, 2024 | 835.32 | 847.67 | 834.37 | 836.94 | 1,987,212 | -1.24(-0.15%) |
Jul 18, 2024 | 848.22 | 854.08 | 823.94 | 838.18 | 2,340,265 | -6.90(-0.82%) |
Jul 17, 2024 | 846.80 | 848.74 | 841.45 | 845.08 | 1,784,906 | -4.48(-0.53%) |
Jul 16, 2024 | 846.60 | 850.02 | 840.14 | 849.56 | 1,688,477 | +2.04(+0.24%) |
Jul 15, 2024 | 845.66 | 856.68 | 843.47 | 847.52 | 2,065,846 | +5.82(+0.69%) |
Jul 12, 2024 | 848.68 | 848.79 | 837.19 | 841.70 | 3,293,620 | -3.68(-0.44%) |
Jul 11, 2024 | 889.49 | 889.49 | 845.32 | 845.39 | 6,026,162 | -37.67(-4.27%) |
Jul 10, 2024 | 886.14 | 889.00 | 879.45 | 883.05 | 1,753,478 | -2.54(-0.29%) |
Jul 09, 2024 | 882.59 | 895.39 | 881.71 | 885.59 | 1,359,817 | +6.00(+0.68%) |
Jul 08, 2024 | 885.53 | 886.69 | 876.41 | 879.59 | 1,612,003 | -4.82(-0.55%) |
Jul 05, 2024 | 863.33 | 885.68 | 857.50 | 884.41 | 2,624,448 | +22.98(+2.67%) |
Jul 03, 2024 | 853.78 | 862.29 | 853.78 | 861.43 | 815,584 | +3.30(+0.38%) |
Jul 02, 2024 | 844.49 | 859.14 | 841.88 | 858.14 | 1,379,668 | +13.67(+1.62%) |
Jul 01, 2024 | 852.29 | 854.78 | 839.30 | 844.47 | 1,991,295 | -4.31(-0.51%) |
Jun 28, 2024 | 850.04 | 856.02 | 845.61 | 848.78 | 2,134,728 | -0.63(-0.07%) |
Jun 27, 2024 | 856.49 | 857.11 | 847.43 | 849.41 | 1,256,312 | -6.21(-0.73%) |
Jun 26, 2024 | 851.51 | 858.52 | 848.85 | 855.62 | 1,506,770 | +1.33(+0.16%) |
Jun 25, 2024 | 848.11 | 854.47 | 843.80 | 854.29 | 1,677,047 | +7.34(+0.87%) |
Jun 24, 2024 | 848.79 | 849.42 | 840.31 | 846.95 | 1,724,843 | -0.15(-0.02%) |
Jun 21, 2024 | 865.41 | 865.73 | 846.45 | 847.10 | 3,868,931 | -14.11(-1.64%) |
Jun 20, 2024 | 870.07 | 872.61 | 859.34 | 861.21 | 2,014,696 | -8.30(-0.95%) |
Jun 18, 2024 | 866.77 | 872.72 | 866.47 | 869.51 | 1,766,360 | +2.84(+0.33%) |
Jun 17, 2024 | 853.27 | 869.32 | 852.16 | 866.68 | 1,906,720 | +12.22(+1.43%) |
Jun 14, 2024 | 842.22 | 854.96 | 840.71 | 854.45 | 1,397,474 | +9.70(+1.15%) |
Jun 13, 2024 | 846.61 | 846.61 | 836.36 | 844.76 | 1,323,575 | -1.85(-0.22%) |
Jun 12, 2024 | 851.10 | 854.52 | 842.41 | 846.61 | 1,840,124 | -1.50(-0.18%) |
Jun 11, 2024 | 848.03 | 849.73 | 839.07 | 848.10 | 1,692,815 | +0.97(+0.11%) |
Jun 10, 2024 | 845.98 | 848.27 | 841.54 | 847.13 | 1,403,935 | +2.76(+0.33%) |
Jun 07, 2024 | 845.48 | 849.17 | 841.09 | 844.38 | 1,595,859 | +2.94(+0.35%) |
Jun 06, 2024 | 834.23 | 847.88 | 833.13 | 841.44 | 1,737,220 | +8.33(+1.00%) |
Jun 05, 2024 | 829.73 | 833.20 | 820.51 | 833.11 | 2,082,372 | +6.90(+0.84%) |
Jun 04, 2024 | 813.82 | 826.83 | 811.88 | 826.21 | 1,756,604 | +11.98(+1.47%) |