Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 777.50 | 800.24 | 776.72 | 799.66 | 0 | +28.75(+3.73%) |
Aug 22, 2024 | 773.00 | 776.72 | 768.55 | 770.91 | 0 | -2.00(-0.26%) |
Aug 21, 2024 | 760.21 | 774.98 | 760.21 | 772.91 | 0 | +20.07(+2.67%) |
Aug 20, 2024 | 760.48 | 761.92 | 751.01 | 752.84 | 0 | -5.11(-0.67%) |
Aug 19, 2024 | 750.12 | 758.07 | 747.66 | 757.95 | 0 | +12.50(+1.68%) |
Aug 16, 2024 | 745.34 | 753.46 | 742.80 | 745.45 | 0 | -1.21(-0.16%) |
Aug 15, 2024 | 746.44 | 748.95 | 739.92 | 746.66 | 0 | +8.15(+1.10%) |
Aug 14, 2024 | 746.70 | 747.13 | 735.94 | 738.51 | 0 | -3.24(-0.44%) |
Aug 13, 2024 | 735.86 | 744.16 | 734.21 | 741.75 | 0 | +12.52(+1.72%) |
Aug 12, 2024 | 735.50 | 736.19 | 727.56 | 729.23 | 0 | -7.07(-0.96%) |
Aug 09, 2024 | 737.51 | 740.31 | 734.06 | 736.30 | 0 | +1.19(+0.16%) |
Aug 08, 2024 | 730.53 | 738.28 | 727.46 | 735.11 | 0 | +12.48(+1.73%) |
Aug 07, 2024 | 750.11 | 754.93 | 721.83 | 722.63 | 0 | -18.63(-2.51%) |
Aug 06, 2024 | 734.77 | 754.25 | 728.84 | 741.26 | 0 | +0.97(+0.13%) |
Aug 05, 2024 | 735.36 | 749.66 | 719.15 | 740.29 | 0 | -21.03(-2.76%) |
Aug 02, 2024 | 760.55 | 768.22 | 752.09 | 761.32 | 0 | -15.77(-2.03%) |
Aug 01, 2024 | 794.04 | 797.79 | 771.18 | 777.09 | 0 | -13.17(-1.67%) |
Jul 31, 2024 | 796.90 | 808.44 | 786.45 | 790.26 | 0 | -0.82(-0.10%) |
Jul 30, 2024 | 787.27 | 795.03 | 783.67 | 791.08 | 0 | +7.89(+1.01%) |
Jul 29, 2024 | 780.30 | 785.61 | 775.75 | 783.19 | 0 | +4.99(+0.64%) |
Jul 26, 2024 | 769.78 | 783.30 | 766.81 | 778.20 | 0 | +24.04(+3.19%) |
Jul 25, 2024 | 743.90 | 768.23 | 741.02 | 754.16 | 0 | +13.91(+1.88%) |
Jul 24, 2024 | 755.22 | 759.45 | 739.97 | 740.25 | 0 | -21.19(-2.78%) |
Jul 23, 2024 | 755.57 | 764.45 | 750.37 | 761.44 | 0 | +1.87(+0.25%) |
Jul 22, 2024 | 750.65 | 759.84 | 742.52 | 759.57 | 0 | +10.67(+1.42%) |
Jul 19, 2024 | 749.18 | 754.38 | 744.38 | 748.90 | 0 | -0.01(-0.00%) |
Jul 18, 2024 | 738.37 | 771.21 | 738.18 | 748.91 | 0 | +15.65(+2.13%) |
Jul 17, 2024 | 741.57 | 748.49 | 733.08 | 733.26 | 0 | -15.32(-2.05%) |
Jul 16, 2024 | 720.51 | 749.51 | 720.18 | 748.58 | 0 | +37.58(+5.29%) |
Jul 15, 2024 | 715.29 | 721.64 | 709.23 | 711.00 | 0 | -0.87(-0.12%) |
Jul 12, 2024 | 707.81 | 718.40 | 707.81 | 711.87 | 0 | +10.87(+1.55%) |
Jul 11, 2024 | 678.38 | 703.41 | 678.38 | 701.00 | 0 | +37.98(+5.73%) |
Jul 10, 2024 | 653.60 | 663.69 | 652.66 | 663.02 | 0 | +12.55(+1.93%) |
Jul 09, 2024 | 651.41 | 657.12 | 650.27 | 650.47 | 0 | -2.75(-0.42%) |
Jul 08, 2024 | 654.96 | 657.47 | 649.33 | 653.22 | 0 | +3.36(+0.52%) |
Jul 05, 2024 | 652.05 | 653.53 | 645.21 | 649.86 | 0 | -3.96(-0.61%) |
Jul 03, 2024 | 653.82 | 0 | +1.48(+0.23%) | |||
Jul 02, 2024 | 647.10 | 652.67 | 645.35 | 652.34 | 0 | -1.89(-0.29%) |
Jul 01, 2024 | 674.88 | 675.08 | 653.91 | 654.23 | 0 | -18.21(-2.71%) |
Jun 28, 2024 | 672.01 | 678.00 | 667.79 | 672.44 | 0 | +2.26(+0.34%) |
Jun 27, 2024 | 668.05 | 670.24 | 665.13 | 670.18 | 0 | +2.83(+0.42%) |
Jun 26, 2024 | 664.02 | 668.19 | 663.87 | 667.35 | 0 | -1.55(-0.23%) |
Jun 25, 2024 | 680.61 | 680.76 | 663.11 | 668.90 | 0 | -13.92(-2.04%) |
Jun 24, 2024 | 678.68 | 686.86 | 676.12 | 682.82 | 0 | +4.33(+0.64%) |
Jun 21, 2024 | 674.76 | 679.37 | 666.23 | 678.49 | 0 | +4.40(+0.65%) |
Jun 20, 2024 | 676.79 | 681.11 | 670.84 | 674.09 | 0 | -4.13(-0.61%) |
Jun 18, 2024 | 678.22 | 0 | -10.65(-1.55%) | |||
Jun 17, 2024 | 680.65 | 689.48 | 679.62 | 688.87 | 0 | +5.82(+0.85%) |
Jun 14, 2024 | 681.04 | 683.21 | 673.80 | 683.05 | 0 | -7.28(-1.05%) |
Jun 13, 2024 | 686.70 | 691.64 | 681.80 | 690.33 | 0 | +1.95(+0.28%) |
Jun 12, 2024 | 686.13 | 703.38 | 685.41 | 688.38 | 0 | +19.48(+2.91%) |
Jun 11, 2024 | 674.51 | 674.53 | 667.10 | 668.90 | 0 | -9.54(-1.41%) |
Jun 10, 2024 | 666.84 | 678.88 | 665.65 | 678.44 | 0 | +6.18(+0.92%) |
Jun 07, 2024 | 672.24 | 674.64 | 666.48 | 672.26 | 0 | -9.52(-1.40%) |
Jun 06, 2024 | 687.93 | 690.48 | 680.79 | 681.78 | 0 | -8.00(-1.16%) |
Jun 05, 2024 | 683.05 | 689.89 | 677.42 | 689.78 | 0 | +10.18(+1.50%) |
Jun 04, 2024 | 688.71 | 690.50 | 678.08 | 679.60 | 0 | -13.34(-1.93%) |