Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 894.98 | 894.98 | 876.37 | 883.00 | 419,918 | -4.63(-0.52%) |
Sep 30, 2024 | 879.41 | 889.55 | 879.41 | 887.63 | 534,584 | +4.78(+0.54%) |
Sep 27, 2024 | 886.15 | 889.61 | 879.95 | 882.85 | 359,055 | +3.87(+0.44%) |
Sep 26, 2024 | 896.62 | 896.62 | 876.49 | 878.98 | 579,473 | -11.03(-1.24%) |
Sep 25, 2024 | 892.08 | 896.52 | 888.01 | 890.01 | 559,115 | +2.43(+0.27%) |
Sep 24, 2024 | 881.92 | 892.07 | 880.44 | 887.58 | 435,033 | +5.66(+0.64%) |
Sep 23, 2024 | 883.87 | 890.60 | 876.26 | 881.92 | 452,042 | +4.72(+0.54%) |
Sep 20, 2024 | 865.80 | 886.50 | 862.95 | 877.20 | 1,240,592 | +6.21(+0.71%) |
Sep 19, 2024 | 874.95 | 879.47 | 868.72 | 870.99 | 596,996 | +10.04(+1.17%) |
Sep 18, 2024 | 862.30 | 872.87 | 859.93 | 860.95 | 288,438 | -3.38(-0.39%) |
Sep 17, 2024 | 877.24 | 881.96 | 861.72 | 864.33 | 322,157 | -12.24(-1.40%) |
Sep 16, 2024 | 871.38 | 880.73 | 871.38 | 876.57 | 249,250 | +5.03(+0.58%) |
Sep 13, 2024 | 869.90 | 875.66 | 869.90 | 871.54 | 282,046 | +2.73(+0.31%) |
Sep 12, 2024 | 874.71 | 874.71 | 855.45 | 868.81 | 344,170 | +1.11(+0.13%) |
Sep 11, 2024 | 854.48 | 869.27 | 847.00 | 867.70 | 656,347 | +2.92(+0.34%) |
Sep 10, 2024 | 835.90 | 865.45 | 835.34 | 864.78 | 598,615 | +32.98(+3.96%) |
Sep 09, 2024 | 821.34 | 835.39 | 820.08 | 831.80 | 430,138 | +13.84(+1.69%) |
Sep 06, 2024 | 821.53 | 825.01 | 809.54 | 817.96 | 457,771 | -3.78(-0.46%) |
Sep 05, 2024 | 826.24 | 829.03 | 816.60 | 821.74 | 333,727 | -5.85(-0.71%) |
Sep 04, 2024 | 826.19 | 830.00 | 816.00 | 827.59 | 586,293 | -4.56(-0.55%) |
Sep 03, 2024 | 829.47 | 835.49 | 825.30 | 832.15 | 402,407 | -2.21(-0.26%) |
Aug 30, 2024 | 820.38 | 836.48 | 816.99 | 834.36 | 520,989 | +15.62(+1.91%) |
Aug 29, 2024 | 812.78 | 823.38 | 810.00 | 818.74 | 310,382 | +5.04(+0.62%) |
Aug 28, 2024 | 817.48 | 818.50 | 810.31 | 813.70 | 218,562 | -4.28(-0.52%) |
Aug 27, 2024 | 815.42 | 820.68 | 813.60 | 817.98 | 257,079 | -0.92(-0.11%) |
Aug 26, 2024 | 830.39 | 833.00 | 816.09 | 818.90 | 284,010 | -9.06(-1.09%) |
Aug 23, 2024 | 822.42 | 829.39 | 817.96 | 827.96 | 532,751 | +9.01(+1.10%) |
Aug 22, 2024 | 818.39 | 820.85 | 814.13 | 818.95 | 418,337 | +0.96(+0.12%) |
Aug 21, 2024 | 826.00 | 826.90 | 816.01 | 817.99 | 433,486 | -11.85(-1.43%) |
Aug 20, 2024 | 833.57 | 833.57 | 824.78 | 829.84 | 284,124 | -0.54(-0.07%) |
Aug 19, 2024 | 820.93 | 834.60 | 820.70 | 830.38 | 304,241 | +1.72(+0.21%) |
Aug 16, 2024 | 825.80 | 831.70 | 821.00 | 828.66 | 371,710 | -1.42(-0.17%) |
Aug 15, 2024 | 838.15 | 839.05 | 827.14 | 830.08 | 553,502 | -11.41(-1.36%) |
Aug 14, 2024 | 831.75 | 843.27 | 828.80 | 841.49 | 566,226 | +11.85(+1.43%) |
Aug 13, 2024 | 825.00 | 831.47 | 820.99 | 829.64 | 429,167 | +10.55(+1.29%) |
Aug 12, 2024 | 815.00 | 820.00 | 803.28 | 819.09 | 408,974 | +0.21(+0.03%) |
Aug 09, 2024 | 811.95 | 823.34 | 804.37 | 818.88 | 365,878 | +9.40(+1.16%) |
Aug 08, 2024 | 775.74 | 812.75 | 772.00 | 809.48 | 716,654 | +29.19(+3.74%) |
Aug 07, 2024 | 783.86 | 799.99 | 779.15 | 780.29 | 715,023 | -4.32(-0.55%) |
Aug 06, 2024 | 767.52 | 791.28 | 763.49 | 784.61 | 410,359 | +16.37(+2.13%) |
Aug 05, 2024 | 800.81 | 800.81 | 764.11 | 768.24 | 675,378 | -38.41(-4.76%) |
Aug 02, 2024 | 810.72 | 814.95 | 798.67 | 806.65 | 379,749 | -4.53(-0.56%) |