Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 703.88 | 725.06 | 703.55 | 721.76 | 3,185,264 | +19.84(+2.83%) |
Oct 07, 2024 | 714.76 | 715.88 | 696.43 | 701.92 | 3,358,288 | -17.78(-2.47%) |
Oct 04, 2024 | 713.32 | 721.01 | 708.82 | 719.70 | 2,230,141 | +12.90(+1.83%) |
Oct 03, 2024 | 704.26 | 708.81 | 700.00 | 706.80 | 2,255,545 | -4.29(-0.60%) |
Oct 02, 2024 | 706.13 | 716.21 | 704.69 | 711.09 | 1,757,948 | +4.96(+0.70%) |
Oct 01, 2024 | 713.64 | 717.76 | 698.59 | 706.13 | 2,812,471 | -3.14(-0.44%) |
Sep 30, 2024 | 707.00 | 711.21 | 702.82 | 709.27 | 1,710,478 | +1.92(+0.27%) |
Sep 27, 2024 | 708.36 | 710.71 | 701.25 | 707.35 | 2,395,646 | -4.08(-0.57%) |
Sep 26, 2024 | 724.73 | 725.26 | 701.72 | 711.43 | 2,832,267 | -10.13(-1.40%) |
Sep 25, 2024 | 721.00 | 725.12 | 716.21 | 721.56 | 2,257,840 | -0.70(-0.10%) |
Sep 24, 2024 | 706.63 | 722.44 | 704.45 | 722.26 | 3,563,429 | +16.89(+2.39%) |
Sep 23, 2024 | 702.39 | 712.25 | 699.16 | 705.37 | 3,223,437 | +4.34(+0.62%) |
Sep 20, 2024 | 705.55 | 706.67 | 696.31 | 701.03 | 3,998,088 | -3.29(-0.47%) |
Sep 19, 2024 | 705.00 | 715.66 | 695.37 | 704.32 | 4,247,273 | +13.85(+2.01%) |
Sep 18, 2024 | 707.55 | 707.55 | 688.00 | 690.47 | 2,981,875 | -16.44(-2.33%) |
Sep 17, 2024 | 700.82 | 707.63 | 698.37 | 706.91 | 2,296,391 | +10.41(+1.49%) |
Sep 16, 2024 | 700.00 | 703.02 | 688.63 | 696.50 | 1,842,249 | -0.56(-0.08%) |
Sep 13, 2024 | 680.01 | 699.64 | 680.00 | 697.06 | 2,276,482 | +10.26(+1.49%) |
Sep 12, 2024 | 684.92 | 694.88 | 682.20 | 686.80 | 2,587,638 | +5.33(+0.78%) |
Sep 11, 2024 | 677.46 | 682.97 | 660.80 | 681.47 | 2,390,871 | +7.85(+1.17%) |
Sep 10, 2024 | 676.87 | 680.59 | 665.80 | 673.62 | 2,078,218 | -1.80(-0.27%) |
Sep 09, 2024 | 674.00 | 683.50 | 672.14 | 675.42 | 2,682,762 | +9.65(+1.45%) |
Sep 06, 2024 | 681.86 | 683.15 | 662.34 | 665.77 | 2,991,267 | -17.85(-2.61%) |
Sep 05, 2024 | 673.14 | 687.31 | 671.86 | 683.62 | 1,806,601 | +3.94(+0.58%) |
Sep 04, 2024 | 673.31 | 684.65 | 673.06 | 679.68 | 1,783,598 | +4.36(+0.65%) |
Sep 03, 2024 | 700.10 | 703.86 | 671.01 | 675.32 | 3,159,341 | -26.03(-3.71%) |
Aug 30, 2024 | 700.36 | 701.86 | 688.16 | 701.35 | 3,266,733 | +8.87(+1.28%) |
Aug 29, 2024 | 690.00 | 699.80 | 686.07 | 692.48 | 2,185,868 | +8.64(+1.26%) |
Aug 28, 2024 | 695.83 | 696.67 | 677.10 | 683.84 | 2,428,937 | -11.88(-1.71%) |
Aug 27, 2024 | 688.53 | 707.89 | 686.92 | 695.72 | 3,165,124 | +7.28(+1.06%) |
Aug 26, 2024 | 687.26 | 690.59 | 681.64 | 688.44 | 1,353,262 | +1.71(+0.25%) |
Aug 23, 2024 | 694.13 | 696.07 | 678.63 | 686.73 | 2,354,495 | -2.23(-0.32%) |
Aug 22, 2024 | 691.00 | 701.50 | 686.24 | 688.96 | 2,728,708 | -8.16(-1.17%) |
Aug 21, 2024 | 697.00 | 701.00 | 691.38 | 697.12 | 2,234,932 | -1.42(-0.20%) |
Aug 20, 2024 | 688.86 | 711.33 | 688.25 | 698.54 | 4,810,523 | +10.01(+1.45%) |
Aug 19, 2024 | 674.07 | 688.84 | 672.91 | 688.53 | 3,014,632 | +14.46(+2.15%) |
Aug 16, 2024 | 669.43 | 680.23 | 665.36 | 674.07 | 3,511,051 | +10.85(+1.64%) |
Aug 15, 2024 | 668.49 | 673.19 | 659.80 | 663.22 | 3,208,258 | +1.54(+0.23%) |
Aug 14, 2024 | 648.70 | 663.57 | 648.70 | 661.68 | 4,011,200 | +13.66(+2.11%) |
Aug 13, 2024 | 638.56 | 650.97 | 635.50 | 648.02 | 2,638,817 | +14.88(+2.35%) |
Aug 12, 2024 | 631.00 | 639.00 | 627.07 | 633.14 | 2,331,352 | -0.80(-0.13%) |
Aug 09, 2024 | 622.99 | 636.62 | 622.99 | 633.94 | 1,980,838 | +3.59(+0.57%) |
Aug 08, 2024 | 621.99 | 632.29 | 616.02 | 630.35 | 3,281,647 | +18.87(+3.09%) |
Aug 07, 2024 | 616.07 | 632.00 | 610.64 | 611.48 | 3,183,312 | +1.91(+0.31%) |
Aug 06, 2024 | 600.62 | 622.45 | 600.62 | 609.57 | 4,316,162 | +11.02(+1.84%) |
Aug 05, 2024 | 587.04 | 604.56 | 587.04 | 598.55 | 4,042,818 | -15.09(-2.46%) |
Aug 02, 2024 | 620.98 | 625.27 | 608.35 | 613.64 | 3,525,887 | -11.21(-1.79%) |