Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 955.16 | 980.50 | 955.16 | 974.56 | 217,206 | +19.67(+2.06%) |
Aug 22, 2024 | 959.88 | 964.00 | 951.50 | 954.89 | 175,086 | -2.65(-0.28%) |
Aug 21, 2024 | 957.70 | 964.19 | 948.60 | 957.54 | 298,477 | +8.87(+0.93%) |
Aug 20, 2024 | 965.25 | 969.99 | 943.98 | 948.67 | 196,418 | -14.55(-1.51%) |
Aug 19, 2024 | 951.50 | 965.95 | 951.50 | 963.22 | 164,031 | +12.69(+1.34%) |
Aug 16, 2024 | 947.41 | 963.13 | 942.62 | 950.53 | 288,710 | +2.98(+0.31%) |
Aug 15, 2024 | 953.78 | 966.50 | 937.07 | 947.55 | 319,781 | +28.18(+3.07%) |
Aug 14, 2024 | 939.69 | 950.00 | 917.73 | 919.37 | 260,676 | -24.95(-2.64%) |
Aug 13, 2024 | 920.00 | 944.75 | 920.00 | 944.32 | 322,678 | +26.02(+2.83%) |
Aug 12, 2024 | 890.02 | 918.93 | 890.02 | 918.30 | 347,387 | +28.05(+3.15%) |
Aug 09, 2024 | 880.83 | 892.34 | 874.61 | 890.25 | 215,737 | +6.32(+0.71%) |
Aug 08, 2024 | 854.17 | 885.73 | 846.44 | 883.93 | 397,018 | +40.65(+4.82%) |
Aug 07, 2024 | 881.99 | 884.00 | 841.48 | 843.28 | 394,183 | -25.92(-2.98%) |
Aug 06, 2024 | 863.25 | 882.36 | 852.77 | 869.20 | 312,307 | +18.72(+2.20%) |
Aug 05, 2024 | 824.63 | 863.00 | 806.90 | 850.48 | 374,475 | -14.85(-1.72%) |
Aug 02, 2024 | 882.91 | 882.91 | 854.38 | 865.33 | 307,852 | -40.88(-4.51%) |
Aug 01, 2024 | 922.77 | 932.86 | 895.02 | 906.21 | 253,856 | -16.42(-1.78%) |
Jul 31, 2024 | 923.17 | 933.00 | 916.71 | 922.63 | 307,597 | +11.40(+1.25%) |
Jul 30, 2024 | 922.42 | 930.00 | 907.06 | 911.23 | 325,431 | -9.99(-1.08%) |
Jul 29, 2024 | 897.50 | 932.27 | 891.45 | 921.22 | 535,928 | +26.52(+2.96%) |
Jul 26, 2024 | 959.81 | 980.00 | 893.00 | 894.70 | 1,302,823 | +53.20(+6.32%) |
Jul 25, 2024 | 850.00 | 855.57 | 820.52 | 841.50 | 889,598 | -4.54(-0.54%) |
Jul 24, 2024 | 878.31 | 882.98 | 845.50 | 846.04 | 447,437 | -36.39(-4.12%) |
Jul 23, 2024 | 887.01 | 906.74 | 882.25 | 882.43 | 387,144 | -1.48(-0.17%) |
Jul 22, 2024 | 880.00 | 889.91 | 872.81 | 883.91 | 315,111 | +12.67(+1.45%) |
Jul 19, 2024 | 887.15 | 892.32 | 869.89 | 871.24 | 256,525 | -15.62(-1.76%) |
Jul 18, 2024 | 898.51 | 916.80 | 880.99 | 886.86 | 347,742 | -2.76(-0.31%) |
Jul 17, 2024 | 907.66 | 933.26 | 889.52 | 889.62 | 363,912 | -23.25(-2.55%) |
Jul 16, 2024 | 910.00 | 912.94 | 893.40 | 912.87 | 381,562 | +13.29(+1.48%) |
Jul 15, 2024 | 898.00 | 912.38 | 896.20 | 899.58 | 405,650 | +1.52(+0.17%) |
Jul 12, 2024 | 899.10 | 910.00 | 887.84 | 898.06 | 395,515 | +9.42(+1.06%) |
Jul 11, 2024 | 894.85 | 895.38 | 876.69 | 888.64 | 494,377 | -4.73(-0.53%) |
Jul 10, 2024 | 925.00 | 927.50 | 851.85 | 893.37 | 628,332 | -45.68(-4.86%) |
Jul 09, 2024 | 949.71 | 955.15 | 938.29 | 939.05 | 226,115 | -13.65(-1.43%) |
Jul 08, 2024 | 944.47 | 954.05 | 935.12 | 952.70 | 303,604 | +13.38(+1.42%) |
Jul 05, 2024 | 936.33 | 939.99 | 927.50 | 939.32 | 178,924 | +3.63(+0.39%) |
Jul 03, 2024 | 942.39 | 953.03 | 929.48 | 935.69 | 165,968 | -4.95(-0.53%) |
Jul 02, 2024 | 943.61 | 952.88 | 925.03 | 940.64 | 300,966 | -5.66(-0.60%) |
Jul 01, 2024 | 975.70 | 979.62 | 919.24 | 946.30 | 359,884 | -21.65(-2.24%) |
Jun 28, 2024 | 978.04 | 1004 | 965.55 | 967.95 | 589,377 | -31.96(-3.20%) |
Jun 27, 2024 | 974.55 | 1003 | 974.55 | 999.91 | 328,217 | +18.65(+1.90%) |
Jun 26, 2024 | 977.46 | 992.32 | 975.00 | 981.26 | 294,511 | +5.94(+0.61%) |
Jun 25, 2024 | 988.18 | 988.35 | 969.21 | 975.32 | 238,992 | -2.76(-0.28%) |
Jun 24, 2024 | 980.00 | 991.39 | 972.82 | 978.08 | 269,256 | -2.06(-0.21%) |
Jun 21, 2024 | 988.19 | 988.19 | 965.51 | 980.14 | 624,683 | -9.30(-0.94%) |
Jun 20, 2024 | 1008 | 1012 | 980.00 | 989.44 | 381,714 | -18.95(-1.88%) |
Jun 18, 2024 | 1012 | 1026 | 1005 | 1008 | 420,355 | -9.10(-0.89%) |
Jun 17, 2024 | 1022 | 1037 | 1012 | 1017 | 373,752 | -6.26(-0.61%) |
Jun 14, 2024 | 1027 | 1032 | 1017 | 1024 | 201,367 | -6.41(-0.62%) |
Jun 13, 2024 | 1034 | 1036 | 1016 | 1030 | 331,784 | -9.36(-0.90%) |
Jun 12, 2024 | 1047 | 1047 | 1030 | 1040 | 356,143 | -2.81(-0.27%) |
Jun 11, 2024 | 1052 | 1053 | 1036 | 1042 | 241,675 | -12.62(-1.20%) |
Jun 10, 2024 | 1036 | 1057 | 1031 | 1055 | 281,057 | +10.64(+1.02%) |
Jun 07, 2024 | 1063 | 1063 | 1033 | 1044 | 248,018 | -21.12(-1.98%) |
Jun 06, 2024 | 1098 | 1102 | 1064 | 1065 | 254,529 | -27.83(-2.55%) |
Jun 05, 2024 | 1066 | 1096 | 1063 | 1093 | 228,819 | +26.43(+2.48%) |
Jun 04, 2024 | 1081 | 1092 | 1064 | 1067 | 225,253 | -19.74(-1.82%) |