Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 746.87 | 749.24 | 744.90 | 745.85 | 11,549 | -15.97(-2.10%) |
Aug 19, 2024 | 749.17 | 761.82 | 749.17 | 761.82 | 9,162 | +6.74(+0.89%) |
Aug 16, 2024 | 750.26 | 755.08 | 750.26 | 755.08 | 28,214 | +8.30(+1.11%) |
Aug 15, 2024 | 745.03 | 751.14 | 736.73 | 746.78 | 11,942 | +18.29(+2.51%) |
Aug 14, 2024 | 727.60 | 728.49 | 721.77 | 728.49 | 13,787 | +0.76(+0.10%) |
Aug 13, 2024 | 718.26 | 728.22 | 716.47 | 727.73 | 12,161 | +16.85(+2.37%) |
Aug 12, 2024 | 724.11 | 724.11 | 709.38 | 710.88 | 13,221 | -17.72(-2.43%) |
Aug 09, 2024 | 718.00 | 728.99 | 716.03 | 728.60 | 11,403 | +4.68(+0.65%) |
Aug 08, 2024 | 710.20 | 727.13 | 710.20 | 723.92 | 13,304 | +24.34(+3.48%) |
Aug 07, 2024 | 713.35 | 713.35 | 699.58 | 699.58 | 15,529 | -7.85(-1.11%) |
Aug 06, 2024 | 699.01 | 712.80 | 699.01 | 707.43 | 15,856 | +6.82(+0.97%) |
Aug 05, 2024 | 699.26 | 707.72 | 691.41 | 700.61 | 15,082 | -27.78(-3.81%) |
Aug 02, 2024 | 723.47 | 731.22 | 721.09 | 728.39 | 18,644 | -10.35(-1.40%) |
Aug 01, 2024 | 751.30 | 751.30 | 737.62 | 738.74 | 22,586 | -36.11(-4.66%) |
Jul 31, 2024 | 792.74 | 800.46 | 765.12 | 774.85 | 29,855 | -40.15(-4.93%) |
Jul 30, 2024 | 812.01 | 819.22 | 812.01 | 815.00 | 14,288 | +3.00(+0.37%) |
Jul 29, 2024 | 818.98 | 818.98 | 812.00 | 812.00 | 9,667 | -6.68(-0.82%) |
Jul 26, 2024 | 822.18 | 822.18 | 817.36 | 818.68 | 10,850 | +7.58(+0.93%) |
Jul 25, 2024 | 784.69 | 820.87 | 784.69 | 811.10 | 13,370 | +31.41(+4.03%) |
Jul 24, 2024 | 788.70 | 788.70 | 779.69 | 779.69 | 17,280 | -14.47(-1.82%) |
Jul 23, 2024 | 778.84 | 797.15 | 778.84 | 794.16 | 13,972 | +15.32(+1.97%) |
Jul 22, 2024 | 765.90 | 780.73 | 765.89 | 778.84 | 19,165 | +14.34(+1.88%) |
Jul 19, 2024 | 776.32 | 778.25 | 763.97 | 764.50 | 12,453 | -11.57(-1.49%) |
Jul 18, 2024 | 786.14 | 790.25 | 775.54 | 776.07 | 21,294 | -7.60(-0.97%) |
Jul 17, 2024 | 777.29 | 787.37 | 775.07 | 783.67 | 22,713 | +6.64(+0.86%) |
Jul 16, 2024 | 751.45 | 780.72 | 751.45 | 777.02 | 20,673 | +34.36(+4.63%) |
Jul 15, 2024 | 738.20 | 754.17 | 738.20 | 742.67 | 18,736 | +12.14(+1.66%) |
Jul 12, 2024 | 737.56 | 741.95 | 729.62 | 730.53 | 15,545 | -1.92(-0.26%) |
Jul 11, 2024 | 711.02 | 737.24 | 710.28 | 732.45 | 22,430 | +35.75(+5.13%) |
Jul 10, 2024 | 691.38 | 697.43 | 690.47 | 696.70 | 12,559 | +9.22(+1.34%) |
Jul 09, 2024 | 681.50 | 687.48 | 681.50 | 687.48 | 17,429 | -7.61(-1.10%) |
Jul 08, 2024 | 701.92 | 702.20 | 695.09 | 695.09 | 15,170 | -1.19(-0.17%) |
Jul 05, 2024 | 698.92 | 701.47 | 694.48 | 696.28 | 12,955 | -4.18(-0.60%) |
Jul 03, 2024 | 700.41 | 700.46 | 700.41 | 700.46 | 6,390 | +0.55(+0.08%) |
Jul 02, 2024 | 695.26 | 706.43 | 690.00 | 699.91 | 23,019 | +7.92(+1.14%) |
Jul 01, 2024 | 696.38 | 700.51 | 686.49 | 691.99 | 18,399 | -6.03(-0.86%) |
Jun 28, 2024 | 699.37 | 703.46 | 691.22 | 698.02 | 36,706 | +3.92(+0.56%) |
Jun 27, 2024 | 703.05 | 703.05 | 691.69 | 694.10 | 13,119 | -4.13(-0.59%) |
Jun 26, 2024 | 686.51 | 699.05 | 686.51 | 698.23 | 16,584 | +7.63(+1.11%) |
Jun 25, 2024 | 697.57 | 697.57 | 690.59 | 690.59 | 19,929 | -10.21(-1.46%) |
Jun 24, 2024 | 713.68 | 723.41 | 700.06 | 700.80 | 26,512 | -9.15(-1.29%) |
Jun 21, 2024 | 709.79 | 715.35 | 701.65 | 709.95 | 63,369 | +1.61(+0.23%) |
Jun 20, 2024 | 710.54 | 720.03 | 706.59 | 708.35 | 23,587 | -5.73(-0.80%) |
Jun 18, 2024 | 709.63 | 720.41 | 709.63 | 714.07 | 24,032 | +6.72(+0.95%) |
Jun 17, 2024 | 704.20 | 708.04 | 699.47 | 707.36 | 24,638 | +2.81(+0.40%) |
Jun 14, 2024 | 700.24 | 708.05 | 697.87 | 704.54 | 16,550 | -3.31(-0.47%) |
Jun 13, 2024 | 713.17 | 713.17 | 704.37 | 707.86 | 14,250 | -9.82(-1.37%) |
Jun 12, 2024 | 731.93 | 733.38 | 717.67 | 717.67 | 19,545 | +1.79(+0.25%) |
Jun 11, 2024 | 703.86 | 716.75 | 703.52 | 715.89 | 21,172 | +7.65(+1.08%) |
Jun 10, 2024 | 704.46 | 721.71 | 704.40 | 708.24 | 19,185 | -2.12(-0.30%) |
Jun 07, 2024 | 714.95 | 718.32 | 709.07 | 710.35 | 16,128 | -10.40(-1.44%) |
Jun 06, 2024 | 726.90 | 732.39 | 720.17 | 720.75 | 16,151 | -10.29(-1.41%) |
Jun 05, 2024 | 733.39 | 738.04 | 728.10 | 731.04 | 13,455 | -5.94(-0.81%) |
Jun 04, 2024 | 746.35 | 746.35 | 732.63 | 736.97 | 18,569 | -7.91(-1.06%) |