Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 854.36 | 894.39 | 827.15 | 835.07 | 293 | -11.08(-1.31%) |
Sep 26, 2024 | 850.85 | 872.90 | 833.30 | 846.15 | 336 | +28.15(+3.44%) |
Sep 25, 2024 | 812.50 | 840.45 | 807.50 | 818.00 | 394 | -10.27(-1.24%) |
Sep 24, 2024 | 800.60 | 849.50 | 800.60 | 828.27 | 1,188 | +27.88(+3.48%) |
Sep 23, 2024 | 848.07 | 848.07 | 798.21 | 800.39 | 232 | -40.80(-4.85%) |
Sep 20, 2024 | 832.00 | 841.19 | 782.95 | 841.19 | 250 | +15.80(+1.91%) |
Sep 19, 2024 | 844.41 | 873.69 | 816.75 | 825.39 | 1,772 | +24.92(+3.11%) |
Sep 18, 2024 | 838.04 | 840.46 | 780.00 | 800.47 | 198 | -1.31(-0.16%) |
Sep 17, 2024 | 847.29 | 847.29 | 799.69 | 801.78 | 72 | +4.16(+0.52%) |
Sep 16, 2024 | 807.66 | 846.79 | 780.50 | 797.62 | 12,603 | -12.28(-1.52%) |
Sep 13, 2024 | 795.54 | 869.95 | 780.00 | 809.90 | 1,980 | +12.64(+1.59%) |
Sep 12, 2024 | 806.57 | 848.05 | 776.00 | 797.26 | 264 | -29.19(-3.53%) |
Sep 11, 2024 | 764.68 | 826.45 | 748.15 | 826.45 | 200 | +79.20(+10.60%) |
Sep 10, 2024 | 740.95 | 751.79 | 730.00 | 747.25 | 917 | -12.75(-1.68%) |
Sep 09, 2024 | 760.47 | 774.50 | 740.05 | 760.00 | 381 | -5.00(-0.65%) |
Sep 06, 2024 | 793.00 | 823.02 | 751.67 | 765.00 | 306 | -31.52(-3.96%) |
Sep 05, 2024 | 796.84 | 810.00 | 770.60 | 796.52 | 476 | -11.73(-1.45%) |
Sep 04, 2024 | 807.83 | 825.00 | 805.00 | 808.25 | 519 | -41.75(-4.91%) |
Sep 03, 2024 | 872.08 | 937.50 | 850.00 | 850.00 | 579 | -49.62(-5.52%) |
Aug 30, 2024 | 899.60 | 903.85 | 885.00 | 899.62 | 143 | +17.81(+2.02%) |
Aug 29, 2024 | 905.70 | 936.67 | 881.17 | 881.81 | 199 | -8.19(-0.92%) |
Aug 28, 2024 | 890.65 | 898.36 | 864.00 | 890.00 | 268 | +14.50(+1.66%) |
Aug 27, 2024 | 871.70 | 900.00 | 850.50 | 875.50 | 268 | -6.75(-0.77%) |
Aug 26, 2024 | 897.95 | 906.60 | 880.67 | 882.25 | 284 | -18.84(-2.09%) |
Aug 23, 2024 | 891.75 | 958.19 | 891.75 | 901.09 | 532 | -9.16(-1.01%) |
Aug 22, 2024 | 950.00 | 989.31 | 903.25 | 910.25 | 261 | -30.80(-3.27%) |
Aug 21, 2024 | 980.69 | 980.69 | 919.03 | 941.05 | 200 | +8.58(+0.92%) |
Aug 20, 2024 | 926.25 | 938.60 | 917.42 | 932.47 | 262 | +9.57(+1.04%) |
Aug 19, 2024 | 919.15 | 929.95 | 896.96 | 922.90 | 653 | +6.90(+0.75%) |
Aug 16, 2024 | 905.25 | 926.91 | 905.25 | 916.00 | 175 | -6.01(-0.65%) |
Aug 15, 2024 | 900.00 | 943.25 | 896.25 | 922.01 | 468 | +46.88(+5.36%) |
Aug 14, 2024 | 878.12 | 891.29 | 872.38 | 875.13 | 306 | +8.69(+1.00%) |
Aug 13, 2024 | 860.55 | 884.00 | 857.60 | 866.44 | 348 | -18.90(-2.13%) |
Aug 12, 2024 | 859.71 | 900.00 | 837.50 | 885.34 | 154 | +6.74(+0.77%) |
Aug 09, 2024 | 895.23 | 900.00 | 852.00 | 878.60 | 181 | +25.48(+2.99%) |
Aug 08, 2024 | 854.13 | 900.00 | 837.50 | 853.12 | 334 | +15.61(+1.86%) |
Aug 07, 2024 | 917.31 | 917.31 | 837.52 | 837.52 | 433 | -0.48(-0.06%) |
Aug 06, 2024 | 839.03 | 901.60 | 832.05 | 838.00 | 1,662 | +31.45(+3.90%) |
Aug 05, 2024 | 778.75 | 853.73 | 763.28 | 806.55 | 424 | -2.95(-0.36%) |
Aug 02, 2024 | 860.00 | 860.00 | 796.25 | 809.50 | 1,190 | -132.03(-14.02%) |
Aug 01, 2024 | 918.19 | 941.53 | 854.24 | 941.53 | 2,502 | +1.03(+0.11%) |
Jul 31, 2024 | 972.07 | 972.07 | 913.00 | 940.50 | 215 | +80.31(+9.34%) |
Jul 30, 2024 | 894.55 | 894.55 | 856.50 | 860.19 | 473 | -26.49(-2.99%) |
Jul 29, 2024 | 903.10 | 927.86 | 856.35 | 886.68 | 253 | +2.36(+0.27%) |
Jul 26, 2024 | 897.84 | 939.94 | 865.00 | 884.32 | 209 | +7.77(+0.89%) |
Jul 25, 2024 | 917.18 | 917.18 | 855.19 | 876.55 | 234 | -20.25(-2.26%) |
Jul 24, 2024 | 910.00 | 930.69 | 870.78 | 896.80 | 278 | -34.45(-3.70%) |
Jul 23, 2024 | 902.00 | 956.62 | 902.00 | 931.25 | 930 | -13.50(-1.43%) |
Jul 22, 2024 | 910.00 | 969.50 | 896.00 | 944.75 | 445 | +48.75(+5.44%) |
Jul 19, 2024 | 915.05 | 921.18 | 895.65 | 896.00 | 452 | -32.00(-3.45%) |
Jul 18, 2024 | 956.42 | 960.23 | 903.00 | 928.00 | 1,706 | -14.50(-1.54%) |
Jul 17, 2024 | 993.47 | 993.47 | 930.30 | 942.50 | 1,280 | -125.23(-11.73%) |
Jul 16, 2024 | 1065 | 1103 | 1060 | 1068 | 239 | +8.68(+0.82%) |
Jul 15, 2024 | 1110 | 1110 | 1059 | 1059 | 399 | -21.51(-1.99%) |
Jul 12, 2024 | 1087 | 1110 | 1072 | 1081 | 110 | -9.84(-0.90%) |
Jul 11, 2024 | 1098 | 1110 | 1055 | 1090 | 553 | -9.60(-0.87%) |
Jul 10, 2024 | 1088 | 1106 | 1059 | 1100 | 390 | +42.22(+3.99%) |
Jul 09, 2024 | 1074 | 1128 | 1058 | 1058 | 380 | -15.53(-1.45%) |
Jul 08, 2024 | 1085 | 1135 | 1046 | 1073 | 60,651 | -1.19(-0.11%) |
Jul 05, 2024 | 1070 | 1132 | 1070 | 1074 | 83,175 | +4.50(+0.42%) |
Jul 03, 2024 | 1050 | 1070 | 1050 | 1070 | 405 | +45.00(+4.39%) |
Jul 02, 2024 | 999.18 | 1048 | 999.18 | 1025 | 50,946 | -10.98(-1.06%) |