Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 669.37 | 669.37 | 660.00 | 664.61 | 4,195 | -22.02(-3.21%) |
Sep 19, 2024 | 680.00 | 690.83 | 678.99 | 686.63 | 1,296 | +21.13(+3.18%) |
Sep 18, 2024 | 674.41 | 674.41 | 663.30 | 665.50 | 2,194 | -10.30(-1.52%) |
Sep 17, 2024 | 677.21 | 679.00 | 674.00 | 675.80 | 1,986 | +0.69(+0.10%) |
Sep 16, 2024 | 671.02 | 679.00 | 671.02 | 675.11 | 3,616 | +0.93(+0.14%) |
Sep 13, 2024 | 676.99 | 680.00 | 672.00 | 674.18 | 4,289 | +0.18(+0.03%) |
Sep 12, 2024 | 666.15 | 680.63 | 665.92 | 674.00 | 2,428 | +0.22(+0.03%) |
Sep 11, 2024 | 675.00 | 678.00 | 664.00 | 673.78 | 10,663 | -2.23(-0.33%) |
Sep 10, 2024 | 676.78 | 679.10 | 672.08 | 676.01 | 1,425 | -7.10(-1.04%) |
Sep 09, 2024 | 681.66 | 685.21 | 680.00 | 683.11 | 1,439 | +2.06(+0.30%) |
Sep 06, 2024 | 688.03 | 688.35 | 675.11 | 681.05 | 12,844 | -8.95(-1.30%) |
Sep 05, 2024 | 688.85 | 690.06 | 683.39 | 690.00 | 3,714 | -25.00(-3.50%) |
Sep 04, 2024 | 711.88 | 715.00 | 709.88 | 715.00 | 1,465 | -19.83(-2.70%) |
Sep 03, 2024 | 747.00 | 747.90 | 734.83 | 734.83 | 737 | -12.17(-1.63%) |
Aug 30, 2024 | 749.00 | 752.20 | 741.50 | 747.00 | 1,304 | -1.00(-0.13%) |
Aug 29, 2024 | 745.72 | 753.94 | 745.07 | 748.00 | 891 | +8.00(+1.08%) |
Aug 28, 2024 | 744.48 | 746.30 | 736.15 | 740.00 | 7,044 | -9.00(-1.20%) |
Aug 27, 2024 | 751.62 | 753.39 | 744.95 | 749.00 | 30,043 | -11.00(-1.45%) |
Aug 26, 2024 | 762.00 | 765.18 | 759.00 | 760.00 | 1,956 | -3.63(-0.48%) |
Aug 23, 2024 | 749.40 | 763.63 | 749.40 | 763.63 | 1,527 | +13.53(+1.80%) |
Aug 22, 2024 | 761.24 | 763.22 | 750.10 | 750.10 | 1,160 | -10.50(-1.38%) |
Aug 21, 2024 | 754.56 | 760.60 | 753.73 | 760.60 | 664 | +10.60(+1.41%) |
Aug 20, 2024 | 749.81 | 757.01 | 749.81 | 750.00 | 827 | +3.90(+0.52%) |
Aug 19, 2024 | 737.85 | 749.81 | 737.85 | 746.10 | 1,376 | +18.55(+2.55%) |
Aug 16, 2024 | 724.70 | 727.55 | 722.44 | 727.55 | 2,272 | +6.55(+0.91%) |
Aug 15, 2024 | 717.89 | 723.79 | 717.89 | 721.00 | 2,861 | +9.50(+1.34%) |
Aug 14, 2024 | 708.62 | 713.00 | 705.57 | 711.50 | 2,390 | +13.15(+1.88%) |
Aug 13, 2024 | 695.00 | 702.10 | 688.40 | 698.35 | 1,394 | +4.85(+0.70%) |
Aug 12, 2024 | 697.00 | 703.23 | 692.25 | 693.50 | 1,595 | -3.40(-0.49%) |
Aug 09, 2024 | 699.50 | 699.50 | 691.66 | 696.90 | 953 | +2.90(+0.42%) |
Aug 08, 2024 | 682.62 | 695.00 | 682.62 | 694.00 | 1,717 | +8.75(+1.28%) |
Aug 07, 2024 | 693.06 | 694.54 | 679.18 | 685.25 | 1,831 | -1.74(-0.25%) |
Aug 06, 2024 | 678.00 | 692.93 | 672.72 | 686.99 | 8,474 | +6.39(+0.94%) |
Aug 05, 2024 | 690.00 | 703.10 | 672.00 | 680.60 | 4,011 | -9.40(-1.36%) |
Aug 02, 2024 | 689.00 | 694.23 | 685.70 | 690.00 | 1,745 | +0.00(+0.00%) |
Aug 01, 2024 | 700.00 | 700.01 | 687.00 | 690.00 | 7,222 | -16.50(-2.34%) |
Jul 31, 2024 | 713.00 | 713.00 | 701.69 | 706.50 | 10,771 | +3.40(+0.48%) |
Jul 30, 2024 | 711.43 | 715.85 | 701.71 | 703.10 | 2,253 | -4.48(-0.63%) |
Jul 29, 2024 | 710.35 | 714.77 | 703.41 | 707.58 | 6,004 | -15.65(-2.16%) |
Jul 26, 2024 | 715.00 | 724.10 | 712.26 | 723.23 | 2,835 | +4.26(+0.59%) |
Jul 25, 2024 | 711.00 | 724.50 | 702.63 | 718.97 | 5,111 | +8.47(+1.19%) |
Jul 24, 2024 | 729.76 | 730.00 | 710.28 | 710.50 | 6,013 | -25.66(-3.49%) |
Jul 23, 2024 | 763.67 | 763.67 | 725.10 | 736.16 | 3,134 | -37.59(-4.86%) |
Jul 22, 2024 | 753.00 | 773.75 | 750.94 | 773.75 | 10,484 | +32.75(+4.42%) |
Jul 19, 2024 | 743.77 | 747.05 | 740.00 | 741.00 | 1,487 | -15.02(-1.99%) |
Jul 18, 2024 | 757.31 | 765.00 | 751.50 | 756.02 | 2,819 | +1.37(+0.18%) |
Jul 17, 2024 | 753.00 | 760.93 | 752.50 | 754.65 | 1,374 | -4.52(-0.59%) |
Jul 16, 2024 | 757.34 | 765.00 | 752.23 | 759.17 | 5,984 | -6.43(-0.84%) |
Jul 15, 2024 | 789.00 | 790.30 | 765.00 | 765.60 | 14,986 | -25.40(-3.21%) |
Jul 12, 2024 | 784.82 | 795.75 | 784.82 | 791.00 | 21,329 | +19.00(+2.46%) |
Jul 11, 2024 | 775.00 | 775.00 | 770.00 | 772.00 | 793 | +14.00(+1.85%) |
Jul 10, 2024 | 757.82 | 760.94 | 752.02 | 758.00 | 1,165 | +17.00(+2.29%) |
Jul 09, 2024 | 756.75 | 756.75 | 741.00 | 741.00 | 7,087 | -13.86(-1.84%) |
Jul 08, 2024 | 773.05 | 773.05 | 752.00 | 754.86 | 1,479 | -21.54(-2.77%) |
Jul 05, 2024 | 785.00 | 797.01 | 770.81 | 776.40 | 432 | +1.74(+0.23%) |
Jul 03, 2024 | 772.60 | 784.49 | 772.60 | 774.66 | 789 | +8.61(+1.12%) |
Jul 02, 2024 | 767.66 | 768.50 | 759.00 | 766.05 | 1,626 | +1.05(+0.14%) |