Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 826.00 | 826.90 | 816.01 | 817.99 | 433,486 | -11.85(-1.43%) |
Aug 20, 2024 | 833.57 | 833.57 | 824.78 | 829.84 | 284,124 | -0.54(-0.07%) |
Aug 19, 2024 | 820.93 | 834.60 | 820.70 | 830.38 | 304,241 | +1.72(+0.21%) |
Aug 16, 2024 | 825.80 | 831.70 | 821.00 | 828.66 | 371,710 | -1.42(-0.17%) |
Aug 15, 2024 | 838.15 | 839.05 | 827.14 | 830.08 | 553,502 | -11.41(-1.36%) |
Aug 14, 2024 | 831.75 | 843.27 | 828.80 | 841.49 | 566,226 | +11.85(+1.43%) |
Aug 13, 2024 | 825.00 | 831.47 | 820.99 | 829.64 | 429,167 | +10.55(+1.29%) |
Aug 12, 2024 | 815.00 | 820.00 | 803.28 | 819.09 | 408,974 | +0.21(+0.03%) |
Aug 09, 2024 | 811.95 | 823.34 | 804.37 | 818.88 | 365,878 | +9.40(+1.16%) |
Aug 08, 2024 | 775.74 | 812.75 | 772.00 | 809.48 | 716,654 | +29.19(+3.74%) |
Aug 07, 2024 | 783.86 | 799.99 | 779.15 | 780.29 | 715,023 | -4.32(-0.55%) |
Aug 06, 2024 | 767.52 | 791.28 | 763.49 | 784.61 | 410,359 | +16.37(+2.13%) |
Aug 05, 2024 | 800.81 | 800.81 | 764.11 | 768.24 | 675,378 | -38.41(-4.76%) |
Aug 02, 2024 | 810.72 | 814.95 | 798.67 | 806.65 | 379,749 | -4.53(-0.56%) |
Aug 01, 2024 | 792.50 | 813.86 | 792.50 | 811.18 | 622,906 | +20.93(+2.65%) |
Jul 31, 2024 | 778.27 | 799.53 | 770.55 | 790.25 | 718,732 | +21.48(+2.79%) |
Jul 30, 2024 | 776.55 | 784.35 | 768.13 | 768.77 | 665,338 | -7.78(-1.00%) |
Jul 29, 2024 | 771.55 | 783.13 | 768.07 | 776.55 | 399,142 | +4.12(+0.53%) |
Jul 26, 2024 | 769.31 | 779.98 | 766.87 | 772.43 | 541,018 | +3.12(+0.41%) |
Jul 25, 2024 | 797.30 | 801.74 | 767.27 | 769.31 | 538,024 | -24.84(-3.13%) |
Jul 24, 2024 | 802.00 | 807.07 | 790.00 | 794.15 | 353,255 | -8.82(-1.10%) |
Jul 23, 2024 | 806.30 | 812.87 | 800.27 | 802.97 | 243,110 | +4.11(+0.51%) |
Jul 22, 2024 | 786.82 | 799.97 | 783.32 | 798.86 | 266,220 | +12.04(+1.53%) |
Jul 19, 2024 | 796.01 | 800.00 | 783.31 | 786.82 | 234,267 | -8.25(-1.04%) |
Jul 18, 2024 | 801.84 | 812.32 | 792.94 | 795.07 | 339,496 | -8.07(-1.00%) |
Jul 17, 2024 | 810.00 | 819.41 | 799.17 | 803.14 | 397,153 | -9.48(-1.17%) |
Jul 16, 2024 | 810.00 | 813.72 | 797.45 | 812.62 | 261,183 | +7.96(+0.99%) |
Jul 15, 2024 | 806.62 | 809.60 | 795.34 | 804.66 | 306,571 | -0.18(-0.02%) |
Jul 12, 2024 | 801.81 | 814.24 | 797.30 | 804.84 | 466,154 | +7.04(+0.88%) |
Jul 11, 2024 | 785.51 | 803.22 | 784.50 | 797.80 | 459,346 | +21.84(+2.81%) |
Jul 10, 2024 | 770.72 | 778.93 | 761.19 | 775.96 | 325,603 | +9.13(+1.19%) |
Jul 09, 2024 | 759.09 | 769.76 | 751.55 | 766.83 | 338,942 | +9.91(+1.31%) |
Jul 08, 2024 | 753.69 | 760.11 | 750.17 | 756.92 | 292,044 | +2.43(+0.32%) |
Jul 05, 2024 | 750.37 | 755.10 | 746.73 | 754.49 | 371,426 | +5.49(+0.73%) |
Jul 03, 2024 | 759.14 | 759.14 | 747.67 | 749.00 | 236,239 | -7.38(-0.98%) |
Jul 02, 2024 | 761.56 | 767.15 | 753.20 | 756.38 | 372,143 | -3.30(-0.43%) |
Jul 01, 2024 | 756.34 | 762.14 | 751.05 | 759.68 | 387,744 | +3.08(+0.41%) |
Jun 28, 2024 | 756.95 | 761.95 | 753.59 | 756.60 | 1,146,812 | +4.64(+0.62%) |
Jun 27, 2024 | 744.58 | 752.74 | 741.75 | 751.96 | 380,054 | +10.09(+1.36%) |
Jun 26, 2024 | 737.01 | 746.40 | 735.98 | 741.87 | 654,919 | -0.99(-0.13%) |
Jun 25, 2024 | 753.01 | 753.21 | 735.58 | 742.86 | 662,648 | -9.34(-1.24%) |
Jun 24, 2024 | 767.36 | 769.93 | 751.59 | 752.20 | 559,016 | -12.80(-1.67%) |
Jun 21, 2024 | 763.20 | 766.70 | 757.76 | 765.00 | 987,264 | +1.40(+0.18%) |
Jun 20, 2024 | 773.00 | 774.80 | 762.34 | 763.60 | 369,624 | -10.24(-1.32%) |
Jun 18, 2024 | 768.33 | 774.92 | 763.07 | 773.84 | 385,363 | +11.46(+1.50%) |
Jun 17, 2024 | 765.06 | 769.60 | 760.00 | 762.38 | 285,273 | -3.88(-0.51%) |
Jun 14, 2024 | 768.32 | 771.05 | 761.65 | 766.26 | 275,581 | -0.34(-0.04%) |
Jun 13, 2024 | 763.02 | 774.51 | 762.14 | 766.60 | 366,085 | +5.15(+0.68%) |
Jun 12, 2024 | 774.61 | 777.75 | 759.44 | 761.45 | 447,749 | +1.17(+0.15%) |
Jun 11, 2024 | 759.78 | 766.00 | 756.26 | 760.28 | 364,725 | -2.25(-0.30%) |
Jun 10, 2024 | 748.41 | 766.01 | 747.65 | 762.53 | 406,697 | +9.14(+1.21%) |
Jun 07, 2024 | 750.01 | 757.05 | 747.00 | 753.39 | 378,398 | -9.44(-1.24%) |
Jun 06, 2024 | 756.68 | 763.46 | 749.67 | 762.83 | 603,462 | +4.22(+0.56%) |
Jun 05, 2024 | 766.99 | 768.36 | 758.47 | 758.61 | 380,422 | -6.07(-0.79%) |
Jun 04, 2024 | 755.24 | 769.40 | 749.18 | 764.68 | 520,441 | +13.22(+1.76%) |