Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 893.65 | 894.22 | 871.43 | 884.86 | 1,599,305 | -5.17(-0.58%) |
Sep 25, 2024 | 898.47 | 901.00 | 886.51 | 890.03 | 2,288,571 | -33.57(-3.63%) |
Sep 24, 2024 | 925.55 | 926.91 | 907.49 | 923.60 | 1,000,409 | -1.95(-0.21%) |
Sep 23, 2024 | 936.88 | 945.46 | 922.92 | 925.55 | 1,212,679 | -11.81(-1.26%) |
Sep 20, 2024 | 920.42 | 940.12 | 917.31 | 937.36 | 3,609,405 | +18.11(+1.97%) |
Sep 19, 2024 | 908.00 | 921.97 | 902.86 | 919.25 | 1,484,197 | +28.86(+3.24%) |
Sep 18, 2024 | 887.76 | 899.71 | 882.30 | 890.39 | 981,254 | +4.56(+0.51%) |
Sep 17, 2024 | 890.65 | 899.61 | 882.80 | 885.83 | 1,033,736 | -6.63(-0.74%) |
Sep 16, 2024 | 885.00 | 897.99 | 879.73 | 892.46 | 1,082,172 | +13.51(+1.54%) |
Sep 13, 2024 | 881.77 | 884.50 | 872.88 | 878.95 | 913,052 | -7.18(-0.81%) |
Sep 12, 2024 | 880.03 | 889.52 | 871.28 | 886.13 | 941,858 | +10.17(+1.16%) |
Sep 11, 2024 | 858.27 | 877.62 | 841.85 | 875.96 | 1,002,110 | +15.81(+1.84%) |
Sep 10, 2024 | 860.71 | 866.45 | 847.49 | 860.15 | 883,913 | +4.57(+0.53%) |
Sep 09, 2024 | 833.49 | 857.00 | 826.97 | 855.58 | 1,129,064 | +30.54(+3.70%) |
Sep 06, 2024 | 839.01 | 848.42 | 818.98 | 825.04 | 1,070,844 | -10.36(-1.24%) |
Sep 05, 2024 | 826.65 | 840.36 | 825.05 | 835.40 | 788,977 | +0.57(+0.07%) |
Sep 04, 2024 | 829.72 | 836.40 | 821.24 | 834.83 | 709,002 | -1.03(-0.12%) |
Sep 03, 2024 | 856.40 | 863.85 | 830.87 | 835.86 | 1,261,404 | -19.14(-2.24%) |
Aug 30, 2024 | 836.76 | 857.25 | 835.84 | 855.00 | 1,920,981 | +23.73(+2.85%) |
Aug 29, 2024 | 822.30 | 849.00 | 822.30 | 831.27 | 1,245,098 | +17.16(+2.11%) |
Aug 28, 2024 | 831.69 | 832.68 | 808.96 | 814.11 | 864,264 | -17.63(-2.12%) |
Aug 27, 2024 | 823.17 | 835.71 | 823.17 | 831.74 | 481,414 | +3.88(+0.47%) |
Aug 26, 2024 | 829.68 | 836.76 | 825.49 | 827.86 | 535,798 | -0.41(-0.05%) |
Aug 23, 2024 | 830.00 | 834.50 | 815.00 | 828.27 | 702,053 | +7.34(+0.89%) |
Aug 22, 2024 | 840.00 | 842.55 | 819.52 | 820.93 | 706,568 | -18.25(-2.17%) |
Aug 21, 2024 | 833.53 | 840.42 | 830.00 | 839.18 | 609,789 | +0.96(+0.11%) |
Aug 20, 2024 | 835.00 | 843.26 | 832.08 | 838.22 | 784,679 | +5.34(+0.64%) |
Aug 19, 2024 | 825.92 | 833.72 | 821.18 | 832.88 | 641,472 | +5.32(+0.64%) |
Aug 16, 2024 | 829.25 | 831.03 | 823.85 | 827.56 | 835,509 | -4.55(-0.55%) |
Aug 15, 2024 | 825.00 | 835.00 | 823.68 | 832.11 | 1,165,709 | +13.09(+1.60%) |
Aug 14, 2024 | 822.00 | 827.04 | 815.50 | 819.02 | 833,438 | +0.22(+0.03%) |
Aug 13, 2024 | 812.00 | 822.87 | 810.60 | 818.80 | 765,108 | +12.18(+1.51%) |
Aug 12, 2024 | 811.08 | 814.83 | 800.07 | 806.62 | 539,496 | -4.46(-0.55%) |
Aug 09, 2024 | 796.14 | 816.01 | 796.14 | 811.08 | 799,548 | +14.94(+1.88%) |
Aug 08, 2024 | 792.00 | 802.70 | 786.77 | 796.14 | 1,449,051 | +19.86(+2.56%) |
Aug 07, 2024 | 805.64 | 816.54 | 774.93 | 776.28 | 1,061,819 | -16.67(-2.10%) |
Aug 06, 2024 | 787.00 | 814.28 | 781.28 | 792.95 | 1,545,668 | +11.68(+1.50%) |
Aug 05, 2024 | 757.04 | 790.95 | 746.10 | 781.27 | 2,019,425 | -9.37(-1.19%) |
Aug 02, 2024 | 790.86 | 793.13 | 765.46 | 790.64 | 1,570,238 | -20.74(-2.56%) |
Aug 01, 2024 | 818.86 | 838.59 | 802.12 | 811.38 | 1,338,276 | -3.01(-0.37%) |
Jul 31, 2024 | 816.16 | 821.46 | 805.00 | 814.39 | 1,313,242 | +15.59(+1.95%) |
Jul 30, 2024 | 805.74 | 805.74 | 784.59 | 798.80 | 1,190,890 | -0.26(-0.03%) |
Jul 29, 2024 | 829.00 | 830.50 | 798.55 | 799.06 | 1,976,893 | -28.55(-3.45%) |
Jul 26, 2024 | 825.85 | 846.86 | 818.07 | 827.61 | 2,410,058 | -1.18(-0.14%) |
Jul 25, 2024 | 789.33 | 850.33 | 783.04 | 828.79 | 6,549,203 | +97.92(+13.40%) |
Jul 24, 2024 | 755.00 | 757.48 | 729.23 | 730.87 | 2,087,299 | -34.65(-4.53%) |
Jul 23, 2024 | 763.47 | 775.97 | 760.66 | 765.52 | 1,007,028 | +9.02(+1.19%) |
Jul 22, 2024 | 754.81 | 764.44 | 753.77 | 756.50 | 1,051,467 | +5.30(+0.71%) |
Jul 19, 2024 | 744.69 | 755.88 | 738.00 | 751.20 | 1,187,235 | +12.43(+1.68%) |
Jul 18, 2024 | 738.34 | 750.58 | 730.10 | 738.77 | 1,518,001 | +2.70(+0.37%) |
Jul 17, 2024 | 740.00 | 746.37 | 730.20 | 736.07 | 1,455,529 | -24.72(-3.25%) |
Jul 16, 2024 | 767.85 | 770.04 | 754.51 | 760.79 | 996,629 | -7.06(-0.92%) |
Jul 15, 2024 | 766.95 | 776.48 | 759.25 | 767.85 | 910,999 | +9.36(+1.23%) |
Jul 12, 2024 | 749.00 | 762.60 | 744.00 | 758.49 | 909,519 | +9.35(+1.25%) |
Jul 11, 2024 | 746.00 | 756.50 | 741.33 | 749.14 | 1,281,530 | +5.99(+0.81%) |
Jul 10, 2024 | 740.56 | 743.38 | 731.55 | 743.15 | 1,498,778 | -0.86(-0.12%) |
Jul 09, 2024 | 750.96 | 760.02 | 737.01 | 744.01 | 2,433,738 | -22.19(-2.90%) |
Jul 08, 2024 | 763.50 | 776.65 | 761.44 | 766.20 | 2,120,778 | -40.27(-4.99%) |
Jul 05, 2024 | 788.42 | 806.52 | 785.92 | 806.47 | 1,193,426 | +20.55(+2.61%) |
Jul 03, 2024 | 793.67 | 795.95 | 785.19 | 785.92 | 577,466 | -8.19(-1.03%) |
Jul 02, 2024 | 784.98 | 794.15 | 781.62 | 794.11 | 875,621 | +5.15(+0.65%) |