Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 948.73 | 948.75 | 948.68 | 948.73 | 395 | -0.77(-0.08%) |
Aug 26, 2024 | 949.50 | 949.51 | 949.41 | 949.50 | 466 | +10.22(+1.09%) |
Aug 25, 2024 | 939.39 | 939.40 | 939.18 | 939.28 | 87 | -6.71(-0.71%) |
Aug 23, 2024 | 945.23 | 946.01 | 944.73 | 946.00 | 9,814 | +0.75(+0.08%) |
Aug 22, 2024 | 945.23 | 945.25 | 945.19 | 945.25 | 482 | +1.25(+0.13%) |
Aug 21, 2024 | 944.01 | 944.05 | 943.96 | 943.99 | 552 | +0.24(+0.03%) |
Aug 20, 2024 | 943.74 | 943.76 | 943.69 | 943.76 | 480 | +0.50(+0.05%) |
Aug 19, 2024 | 943.22 | 943.26 | 943.19 | 943.25 | 420 | +5.13(+0.55%) |
Aug 18, 2024 | 937.83 | 938.12 | 937.87 | 938.12 | 109 | -3.35(-0.36%) |
Aug 16, 2024 | 941.91 | 943.45 | 940.71 | 941.48 | 6,329 | -1.95(-0.21%) |
Aug 15, 2024 | 941.91 | 943.45 | 943.04 | 943.43 | 133 | +3.18(+0.34%) |
Aug 14, 2024 | 940.26 | 940.27 | 940.20 | 940.25 | 421 | +0.52(+0.06%) |
Aug 13, 2024 | 939.74 | 939.79 | 939.73 | 939.73 | 448 | +0.98(+0.10%) |
Aug 12, 2024 | 938.73 | 938.75 | 938.74 | 938.75 | 155 | +1.88(+0.20%) |
Aug 11, 2024 | 936.69 | 936.88 | 936.44 | 936.87 | 97 | +0.13(+0.01%) |
Aug 09, 2024 | 936.25 | 937.02 | 936.13 | 936.74 | 8,922 | +0.51(+0.05%) |
Aug 08, 2024 | 936.25 | 936.25 | 936.13 | 936.23 | 451 | +0.55(+0.06%) |
Aug 07, 2024 | 936.37 | 936.21 | 935.68 | 935.68 | 271 | +0.19(+0.02%) |
Aug 06, 2024 | 935.44 | 935.50 | 935.46 | 935.49 | 667 | +0.74(+0.08%) |
Aug 05, 2024 | 934.73 | 934.76 | 934.67 | 934.75 | 760 | +10.21(+1.10%) |
Aug 04, 2024 | 923.10 | 924.61 | 923.42 | 924.55 | 116 | -8.67(-0.93%) |
Aug 02, 2024 | 931.70 | 933.27 | 931.60 | 933.22 | 11,314 | +1.47(+0.16%) |
Aug 01, 2024 | 931.70 | 931.76 | 931.60 | 931.75 | 552 | +1.01(+0.11%) |
Jul 31, 2024 | 930.72 | 930.76 | 930.72 | 930.74 | 315 | -1.51(-0.16%) |
Jul 30, 2024 | 932.25 | 932.25 | 932.22 | 932.25 | 498 | +0.51(+0.05%) |
Jul 29, 2024 | 931.75 | 931.75 | 931.67 | 931.73 | 404 | +2.17(+0.23%) |
Jul 28, 2024 | 928.67 | 929.57 | 929.23 | 929.57 | 110 | +0.06(+0.01%) |
Jul 26, 2024 | 929.48 | 929.53 | 928.47 | 929.50 | 7,440 | +0.01(+0.00%) |
Jul 25, 2024 | 929.48 | 929.51 | 929.47 | 929.50 | 452 | +1.51(+0.16%) |
Jul 24, 2024 | 927.99 | 928.00 | 927.95 | 927.99 | 404 | +2.01(+0.22%) |
Jul 23, 2024 | 925.97 | 926.02 | 925.97 | 925.98 | 393 | +0.23(+0.03%) |
Jul 22, 2024 | 925.75 | 925.76 | 925.72 | 925.75 | 456 | +2.22(+0.24%) |
Jul 21, 2024 | 924.49 | 924.65 | 923.53 | 923.53 | 95 | -0.92(-0.10%) |
Jul 19, 2024 | 924.75 | 925.74 | 923.72 | 924.45 | 7,789 | -0.29(-0.03%) |
Jul 18, 2024 | 924.75 | 924.75 | 924.69 | 924.73 | 508 | +1.75(+0.19%) |
Jul 17, 2024 | 922.96 | 923.01 | 922.97 | 922.98 | 385 | +0.22(+0.02%) |
Jul 16, 2024 | 922.76 | 922.79 | 922.35 | 922.76 | 447 | +0.52(+0.06%) |
Jul 15, 2024 | 922.25 | 922.26 | 922.21 | 922.24 | 420 | +2.71(+0.30%) |
Jul 14, 2024 | 919.94 | 919.53 | 919.15 | 919.53 | 113 | +0.27(+0.03%) |
Jul 12, 2024 | 919.23 | 919.51 | 919.20 | 919.25 | 9,246 | +0.03(+0.00%) |
Jul 11, 2024 | 919.23 | 919.26 | 919.21 | 919.22 | 464 | +0.49(+0.05%) |
Jul 10, 2024 | 918.75 | 918.77 | 918.71 | 918.73 | 390 | +1.48(+0.16%) |
Jul 09, 2024 | 917.22 | 917.39 | 917.18 | 917.25 | 402 | +0.04(+0.00%) |
Jul 08, 2024 | 917.25 | 917.24 | 917.19 | 917.21 | 346 | +3.53(+0.39%) |
Jul 07, 2024 | 915.29 | 914.40 | 913.68 | 913.68 | 114 | -1.81(-0.20%) |
Jul 05, 2024 | 913.72 | 916.77 | 913.69 | 915.49 | 8,421 | +1.75(+0.19%) |
Jul 04, 2024 | 913.72 | 913.76 | 913.69 | 913.75 | 390 | +0.01(+0.00%) |
Jul 03, 2024 | 913.72 | 913.76 | 913.71 | 913.73 | 427 | -0.50(-0.05%) |
Jul 02, 2024 | 914.25 | 914.26 | 914.19 | 914.23 | 436 | +0.74(+0.08%) |
Jul 01, 2024 | 913.49 | 913.50 | 913.43 | 913.49 | 448 | +4.87(+0.54%) |
Jun 30, 2024 | 908.92 | 908.77 | 908.39 | 908.62 | 116 | -2.85(-0.31%) |
Jun 28, 2024 | 910.99 | 912.03 | 910.84 | 911.47 | 9,773 | +0.49(+0.05%) |
Jun 27, 2024 | 910.99 | 911.00 | 910.96 | 910.99 | 408 | -0.00(-0.00%) |
Jun 26, 2024 | 910.98 | 911.00 | 910.96 | 910.99 | 436 | +1.74(+0.19%) |
Jun 25, 2024 | 909.25 | 909.28 | 909.21 | 909.25 | 403 | +0.50(+0.06%) |
Jun 24, 2024 | 908.77 | 908.76 | 908.69 | 908.75 | 387 | +4.11(+0.45%) |
Jun 23, 2024 | 905.26 | 904.90 | 904.64 | 904.65 | 106 | -0.90(-0.10%) |
Jun 21, 2024 | 905.71 | 905.78 | 905.49 | 905.55 | 9,533 | -0.20(-0.02%) |
Jun 20, 2024 | 905.71 | 905.77 | 905.71 | 905.75 | 428 | +0.04(+0.00%) |
Jun 19, 2024 | 905.72 | 905.75 | 905.67 | 905.70 | 420 | -0.03(-0.00%) |
Jun 18, 2024 | 905.74 | 905.76 | 905.66 | 905.73 | 337 | +3.23(+0.36%) |
Jun 17, 2024 | 902.50 | 902.51 | 902.46 | 902.50 | 515 | +0.61(+0.07%) |
Jun 16, 2024 | 902.04 | 901.89 | 901.77 | 901.89 | 112 | -1.11(-0.12%) |
Jun 14, 2024 | 902.26 | 903.26 | 901.99 | 903.00 | 10,359 | +0.75(+0.08%) |
Jun 13, 2024 | 902.26 | 902.27 | 902.21 | 902.24 | 535 | +0.51(+0.06%) |
Jun 12, 2024 | 901.71 | 901.76 | 901.72 | 901.73 | 561 | -0.26(-0.03%) |
Jun 11, 2024 | 901.99 | 902.01 | 901.94 | 901.99 | 460 | +0.26(+0.03%) |
Jun 10, 2024 | 901.75 | 901.75 | 901.72 | 901.74 | 483 | -6.44(-0.71%) |
Jun 09, 2024 | 906.38 | 908.35 | 907.95 | 908.17 | 72 | +9.04(+1.01%) |
Jun 07, 2024 | 898.47 | 899.48 | 898.45 | 899.13 | 9,235 | +0.66(+0.07%) |
Jun 06, 2024 | 898.47 | 898.49 | 898.45 | 898.47 | 370 | -0.03(-0.00%) |
Jun 05, 2024 | 898.50 | 898.51 | 898.41 | 898.50 | 470 | +1.51(+0.17%) |
Jun 04, 2024 | 897.00 | 896.99 | 896.94 | 896.99 | 440 | +0.49(+0.05%) |
Jun 03, 2024 | 896.48 | 896.52 | 896.42 | 896.50 | 552 | +2.17(+0.24%) |