Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 917.40 | 943.02 | 913.00 | 914.33 | 1,032,156 | +18.57(+2.07%) |
Oct 24, 2024 | 890.27 | 896.75 | 887.90 | 895.76 | 425,509 | +4.60(+0.52%) |
Oct 23, 2024 | 873.72 | 891.86 | 873.01 | 891.16 | 400,157 | +12.79(+1.46%) |
Oct 22, 2024 | 878.62 | 883.04 | 877.40 | 878.37 | 264,264 | -1.57(-0.18%) |
Oct 21, 2024 | 887.98 | 895.04 | 877.12 | 879.94 | 396,333 | -15.26(-1.70%) |
Oct 18, 2024 | 888.15 | 895.23 | 884.86 | 895.20 | 299,364 | +6.35(+0.71%) |
Oct 17, 2024 | 880.91 | 890.00 | 875.41 | 888.85 | 447,430 | +8.65(+0.98%) |
Oct 16, 2024 | 878.64 | 882.80 | 873.29 | 880.20 | 260,490 | +2.17(+0.25%) |
Oct 15, 2024 | 872.12 | 882.02 | 868.49 | 878.03 | 558,065 | +12.01(+1.39%) |
Oct 14, 2024 | 867.89 | 873.57 | 863.33 | 866.02 | 418,522 | -5.54(-0.64%) |
Oct 11, 2024 | 869.63 | 878.57 | 864.29 | 871.56 | 425,238 | +1.02(+0.12%) |
Oct 10, 2024 | 876.76 | 890.00 | 870.33 | 870.54 | 268,534 | -6.22(-0.71%) |
Oct 09, 2024 | 870.12 | 877.77 | 862.23 | 876.76 | 239,291 | +4.25(+0.49%) |
Oct 08, 2024 | 876.68 | 877.76 | 871.44 | 872.51 | 244,982 | +2.50(+0.29%) |
Oct 07, 2024 | 868.56 | 872.70 | 864.08 | 870.01 | 235,022 | -6.87(-0.78%) |
Oct 04, 2024 | 883.97 | 883.97 | 867.29 | 876.88 | 236,753 | +0.66(+0.08%) |
Oct 03, 2024 | 884.92 | 884.92 | 873.97 | 876.22 | 209,436 | -10.38(-1.17%) |
Oct 02, 2024 | 871.79 | 887.41 | 871.79 | 886.60 | 255,260 | +3.60(+0.41%) |
Oct 01, 2024 | 894.98 | 894.98 | 876.37 | 883.00 | 419,918 | -4.63(-0.52%) |
Sep 30, 2024 | 879.41 | 889.55 | 879.41 | 887.63 | 534,584 | +4.78(+0.54%) |
Sep 27, 2024 | 886.15 | 889.61 | 879.95 | 882.85 | 359,055 | +3.87(+0.44%) |
Sep 26, 2024 | 896.62 | 896.62 | 876.49 | 878.98 | 579,473 | -11.03(-1.24%) |
Sep 25, 2024 | 892.08 | 896.52 | 888.01 | 890.01 | 559,115 | +2.43(+0.27%) |
Sep 24, 2024 | 881.92 | 892.07 | 880.44 | 887.58 | 435,033 | +5.66(+0.64%) |
Sep 23, 2024 | 883.87 | 890.60 | 876.26 | 881.92 | 452,042 | +4.72(+0.54%) |
Sep 20, 2024 | 865.80 | 886.50 | 862.95 | 877.20 | 1,240,592 | +6.21(+0.71%) |
Sep 19, 2024 | 874.95 | 879.47 | 868.72 | 870.99 | 596,996 | +10.04(+1.17%) |
Sep 18, 2024 | 862.30 | 872.87 | 859.93 | 860.95 | 288,438 | -3.38(-0.39%) |
Sep 17, 2024 | 877.24 | 881.96 | 861.72 | 864.33 | 322,157 | -12.24(-1.40%) |
Sep 16, 2024 | 871.38 | 880.73 | 871.38 | 876.57 | 249,250 | +5.03(+0.58%) |
Sep 13, 2024 | 869.90 | 875.66 | 869.90 | 871.54 | 282,046 | +2.73(+0.31%) |
Sep 12, 2024 | 874.71 | 874.71 | 855.45 | 868.81 | 344,170 | +1.11(+0.13%) |
Sep 11, 2024 | 854.48 | 869.27 | 847.00 | 867.70 | 656,347 | +2.92(+0.34%) |
Sep 10, 2024 | 835.90 | 865.45 | 835.34 | 864.78 | 598,615 | +32.98(+3.96%) |
Sep 09, 2024 | 821.34 | 835.39 | 820.08 | 831.80 | 430,138 | +13.84(+1.69%) |
Sep 06, 2024 | 821.53 | 825.01 | 809.54 | 817.96 | 457,771 | -3.78(-0.46%) |
Sep 05, 2024 | 826.24 | 829.03 | 816.60 | 821.74 | 333,727 | -5.85(-0.71%) |
Sep 04, 2024 | 826.19 | 830.00 | 816.00 | 827.59 | 586,293 | -4.56(-0.55%) |
Sep 03, 2024 | 829.47 | 835.49 | 825.30 | 832.15 | 402,407 | -2.21(-0.26%) |
Aug 30, 2024 | 820.38 | 836.48 | 816.99 | 834.36 | 520,989 | +15.62(+1.91%) |
Aug 29, 2024 | 812.78 | 823.38 | 810.00 | 818.74 | 310,382 | +5.04(+0.62%) |
Aug 28, 2024 | 817.48 | 818.50 | 810.31 | 813.70 | 218,562 | -4.28(-0.52%) |
Aug 27, 2024 | 815.42 | 820.68 | 813.60 | 817.98 | 257,079 | -0.92(-0.11%) |
Aug 26, 2024 | 830.39 | 833.00 | 816.09 | 818.90 | 284,010 | -9.06(-1.09%) |
Aug 23, 2024 | 822.42 | 829.39 | 817.96 | 827.96 | 532,751 | +9.01(+1.10%) |
Aug 22, 2024 | 818.39 | 820.85 | 814.13 | 818.95 | 418,337 | +0.96(+0.12%) |
Aug 21, 2024 | 826.00 | 826.90 | 816.01 | 817.99 | 433,486 | -7.59(-0.92%) |
Aug 20, 2024 | 829.29 | 829.29 | 820.55 | 825.58 | 285,590 | -0.54(-0.07%) |
Aug 19, 2024 | 816.72 | 830.32 | 816.49 | 826.12 | 305,810 | +1.71(+0.21%) |
Aug 16, 2024 | 821.56 | 827.43 | 816.78 | 824.41 | 373,628 | -1.41(-0.17%) |
Aug 15, 2024 | 833.85 | 834.74 | 822.89 | 825.82 | 556,358 | -11.35(-1.36%) |
Aug 14, 2024 | 827.48 | 838.94 | 824.55 | 837.17 | 569,149 | +11.79(+1.43%) |
Aug 13, 2024 | 820.76 | 827.20 | 816.77 | 825.38 | 431,381 | +10.50(+1.29%) |
Aug 12, 2024 | 810.82 | 815.79 | 799.16 | 814.88 | 411,084 | +0.21(+0.03%) |
Aug 09, 2024 | 807.78 | 819.11 | 800.24 | 814.68 | 367,765 | +9.35(+1.16%) |
Aug 08, 2024 | 771.76 | 808.58 | 768.04 | 805.33 | 720,351 | +29.04(+3.74%) |
Aug 07, 2024 | 779.84 | 795.88 | 775.15 | 776.28 | 718,712 | -4.30(-0.55%) |
Aug 06, 2024 | 763.58 | 787.22 | 759.57 | 780.58 | 412,476 | +16.29(+2.13%) |
Aug 05, 2024 | 796.70 | 796.70 | 760.19 | 764.30 | 678,862 | -38.21(-4.76%) |
Aug 02, 2024 | 806.56 | 810.77 | 794.58 | 802.51 | 381,708 | -4.51(-0.56%) |