Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 848.01 | 849.95 | 842.65 | 846.28 | 1,782,369 | -4.49(-0.53%) |
Jul 16, 2024 | 847.80 | 851.24 | 841.34 | 850.77 | 1,686,077 | +2.04(+0.24%) |
Jul 15, 2024 | 846.86 | 857.90 | 844.67 | 848.73 | 2,062,910 | +5.83(+0.69%) |
Jul 12, 2024 | 849.89 | 850.00 | 838.38 | 842.90 | 3,288,938 | -3.69(-0.44%) |
Jul 11, 2024 | 890.76 | 890.76 | 846.52 | 846.59 | 6,017,595 | -37.72(-4.27%) |
Jul 10, 2024 | 887.40 | 890.27 | 880.70 | 884.31 | 1,750,986 | -2.54(-0.29%) |
Jul 09, 2024 | 883.85 | 896.67 | 882.97 | 886.85 | 1,357,884 | +6.01(+0.68%) |
Jul 08, 2024 | 886.79 | 887.95 | 877.66 | 880.84 | 1,609,712 | -4.83(-0.55%) |
Jul 05, 2024 | 864.56 | 886.94 | 858.72 | 885.67 | 2,620,717 | +23.01(+2.67%) |
Jul 03, 2024 | 855.00 | 863.52 | 855.00 | 862.66 | 814,425 | +3.30(+0.38%) |
Jul 02, 2024 | 845.69 | 860.36 | 843.08 | 859.36 | 1,377,707 | +13.69(+1.62%) |
Jul 01, 2024 | 853.50 | 856.00 | 840.50 | 845.67 | 1,988,465 | -4.32(-0.51%) |
Jun 28, 2024 | 851.25 | 857.24 | 846.81 | 849.99 | 2,131,694 | -0.63(-0.07%) |
Jun 27, 2024 | 857.71 | 858.33 | 848.64 | 850.62 | 1,254,526 | -6.22(-0.73%) |
Jun 26, 2024 | 852.72 | 859.74 | 850.06 | 856.84 | 1,504,628 | +1.33(+0.16%) |
Jun 25, 2024 | 849.32 | 855.69 | 845.00 | 855.51 | 1,674,663 | +7.35(+0.87%) |
Jun 24, 2024 | 850.00 | 850.63 | 841.51 | 848.16 | 1,722,391 | -0.15(-0.02%) |
Jun 21, 2024 | 866.64 | 866.97 | 847.65 | 848.31 | 3,863,431 | -14.13(-1.64%) |
Jun 20, 2024 | 871.31 | 873.85 | 860.56 | 862.44 | 2,011,832 | -8.31(-0.95%) |
Jun 18, 2024 | 868.00 | 873.96 | 867.70 | 870.75 | 1,763,849 | +2.84(+0.33%) |
Jun 17, 2024 | 854.49 | 870.56 | 853.37 | 867.91 | 1,904,010 | +12.24(+1.43%) |
Jun 14, 2024 | 843.42 | 856.18 | 841.91 | 855.67 | 1,395,488 | +9.71(+1.15%) |
Jun 13, 2024 | 847.81 | 847.81 | 837.55 | 845.96 | 1,321,694 | -1.85(-0.22%) |
Jun 12, 2024 | 852.31 | 855.74 | 843.61 | 847.81 | 1,837,508 | -1.50(-0.18%) |
Jun 11, 2024 | 849.24 | 850.93 | 840.26 | 849.31 | 1,690,409 | +0.97(+0.11%) |
Jun 10, 2024 | 847.18 | 849.48 | 842.74 | 848.34 | 1,401,940 | +2.76(+0.33%) |
Jun 07, 2024 | 846.68 | 850.38 | 842.29 | 845.58 | 1,593,591 | +2.94(+0.35%) |
Jun 06, 2024 | 835.42 | 849.09 | 834.32 | 842.64 | 1,734,751 | +8.34(+1.00%) |
Jun 05, 2024 | 830.91 | 834.39 | 821.68 | 834.30 | 2,079,412 | +6.91(+0.84%) |
Jun 04, 2024 | 814.98 | 828.01 | 813.04 | 827.39 | 1,754,107 | +12.00(+1.47%) |
Jun 03, 2024 | 811.00 | 827.91 | 807.13 | 815.39 | 2,008,322 | +5.50(+0.68%) |
May 31, 2024 | 809.03 | 811.74 | 788.20 | 809.89 | 4,360,740 | -5.45(-0.67%) |
May 30, 2024 | 810.20 | 819.50 | 808.30 | 815.34 | 2,284,185 | +8.82(+1.09%) |
May 29, 2024 | 807.02 | 813.44 | 806.29 | 806.52 | 2,280,652 | -6.65(-0.82%) |
May 28, 2024 | 809.74 | 815.29 | 804.72 | 813.17 | 1,985,719 | +3.44(+0.42%) |
May 24, 2024 | 800.63 | 816.87 | 799.09 | 809.73 | 1,622,996 | +13.39(+1.68%) |
May 23, 2024 | 804.30 | 808.05 | 795.43 | 796.34 | 1,518,997 | -5.52(-0.69%) |
May 22, 2024 | 800.04 | 806.35 | 798.01 | 801.86 | 1,192,062 | +0.93(+0.12%) |
May 21, 2024 | 795.57 | 801.44 | 792.00 | 800.93 | 1,375,410 | +7.93(+1.00%) |
May 20, 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 1,346,876 | -2.81(-0.35%) |
May 17, 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 1,310,376 | +2.74(+0.35%) |
May 16, 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 2,001,878 | +6.03(+0.77%) |
May 15, 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 1,661,089 | +9.14(+1.17%) |
May 14, 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 1,327,571 | +2.75(+0.35%) |
May 13, 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 1,596,357 | -12.04(-1.53%) |
May 10, 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 1,652,662 | +8.15(+1.05%) |
May 09, 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 1,715,782 | +15.63(+2.05%) |
May 08, 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 1,511,787 | -7.90(-1.02%) |
May 07, 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 1,897,417 | +14.86(+1.96%) |
May 06, 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 1,773,026 | +12.55(+1.69%) |
May 03, 2024 | 734.28 | 747.49 | 733.35 | 743.90 | 2,323,302 | +11.46(+1.56%) |
May 02, 2024 | 724.75 | 734.40 | 720.63 | 732.44 | 1,849,036 | +10.22(+1.42%) |