Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 959.54 | 967.00 | 915.50 | 917.11 | 1,410,288 | -35.49(-3.73%) |
Jul 18, 2024 | 984.18 | 984.18 | 935.36 | 952.60 | 1,619,700 | -15.08(-1.56%) |
Jul 17, 2024 | 1019 | 1019 | 967.19 | 967.68 | 2,113,798 | -108.31(-10.07%) |
Jul 16, 2024 | 1076 | 1082 | 1063 | 1076 | 628,316 | +6.88(+0.64%) |
Jul 15, 2024 | 1070 | 1082 | 1063 | 1069 | 791,302 | -0.71(-0.07%) |
Jul 12, 2024 | 1057 | 1093 | 1053 | 1070 | 946,125 | +9.88(+0.93%) |
Jul 11, 2024 | 1130 | 1130 | 1059 | 1060 | 1,352,059 | -67.36(-5.98%) |
Jul 10, 2024 | 1116 | 1130 | 1107 | 1127 | 774,949 | +14.75(+1.33%) |
Jul 09, 2024 | 1106 | 1119 | 1100 | 1113 | 624,269 | +10.94(+0.99%) |
Jul 08, 2024 | 1088 | 1106 | 1085 | 1102 | 727,043 | +13.81(+1.27%) |
Jul 05, 2024 | 1090 | 1094 | 1075 | 1088 | 559,925 | +5.06(+0.47%) |
Jul 03, 2024 | 1070 | 1091 | 1061 | 1083 | 430,773 | +9.92(+0.92%) |
Jul 02, 2024 | 1049 | 1073 | 1047 | 1073 | 550,517 | +12.19(+1.15%) |
Jul 01, 2024 | 1062 | 1072 | 1040 | 1061 | 614,292 | -4.22(-0.40%) |
Jun 28, 2024 | 1065 | 1087 | 1053 | 1065 | 1,223,724 | +9.02(+0.85%) |
Jun 27, 2024 | 1076 | 1085 | 1048 | 1056 | 914,924 | +0.07(+0.01%) |
Jun 26, 2024 | 1054 | 1069 | 1042 | 1056 | 877,946 | +2.86(+0.27%) |
Jun 25, 2024 | 1025 | 1055 | 1012 | 1053 | 932,163 | +28.48(+2.78%) |
Jun 24, 2024 | 1048 | 1057 | 1022 | 1024 | 1,037,781 | -25.93(-2.47%) |
Jun 21, 2024 | 1060 | 1065 | 1039 | 1050 | 1,702,134 | -10.96(-1.03%) |
Jun 20, 2024 | 1092 | 1093 | 1050 | 1061 | 1,461,404 | -28.27(-2.59%) |
Jun 18, 2024 | 1071 | 1102 | 1069 | 1090 | 1,192,687 | +19.88(+1.86%) |
Jun 17, 2024 | 1028 | 1071 | 1028 | 1070 | 1,050,541 | +35.65(+3.45%) |
Jun 14, 2024 | 1023 | 1040 | 1021 | 1034 | 621,675 | -2.51(-0.24%) |
Jun 13, 2024 | 1025 | 1043 | 1020 | 1037 | 959,614 | +0.87(+0.08%) |
Jun 12, 2024 | 1009 | 1039 | 1004 | 1036 | 1,508,652 | +37.81(+3.79%) |
Jun 11, 2024 | 997.18 | 999.13 | 977.72 | 997.88 | 713,469 | -3.32(-0.33%) |
Jun 10, 2024 | 953.47 | 1007 | 953.24 | 1001 | 1,061,179 | +40.28(+4.19%) |
Jun 07, 2024 | 970.45 | 970.45 | 953.68 | 960.92 | 582,445 | +0.53(+0.06%) |
Jun 06, 2024 | 960.23 | 972.47 | 952.48 | 960.39 | 805,960 | -9.51(-0.98%) |
Jun 05, 2024 | 947.07 | 970.74 | 945.44 | 969.91 | 1,167,802 | +48.90(+5.31%) |
Jun 04, 2024 | 930.28 | 935.22 | 908.56 | 921.01 | 668,466 | -12.88(-1.38%) |
Jun 03, 2024 | 945.20 | 950.61 | 909.58 | 933.88 | 681,729 | +3.18(+0.34%) |
May 31, 2024 | 946.96 | 947.95 | 901.47 | 930.70 | 1,563,725 | -18.23(-1.92%) |
May 30, 2024 | 950.22 | 959.39 | 939.71 | 948.93 | 1,060,004 | -2.53(-0.27%) |
May 29, 2024 | 955.74 | 959.05 | 950.24 | 951.46 | 880,970 | -17.99(-1.86%) |
May 28, 2024 | 973.18 | 973.90 | 956.80 | 969.45 | 995,931 | +0.69(+0.07%) |
May 24, 2024 | 962.28 | 980.71 | 959.30 | 968.76 | 720,929 | +12.42(+1.30%) |
May 23, 2024 | 989.37 | 990.81 | 950.67 | 956.34 | 1,059,662 | -7.63(-0.79%) |
May 22, 2024 | 969.42 | 971.06 | 947.58 | 963.97 | 894,700 | +1.77(+0.18%) |
May 21, 2024 | 969.85 | 971.91 | 940.07 | 962.20 | 1,425,210 | +21.92(+2.33%) |
May 20, 2024 | 912.68 | 948.23 | 911.83 | 940.28 | 666,047 | +29.91(+3.29%) |
May 17, 2024 | 950.65 | 953.07 | 904.13 | 910.37 | 912,452 | -30.77(-3.27%) |
May 16, 2024 | 948.28 | 953.29 | 940.74 | 941.14 | 814,056 | -4.84(-0.51%) |
May 15, 2024 | 922.67 | 946.67 | 915.41 | 945.98 | 714,821 | +35.14(+3.86%) |
May 14, 2024 | 897.32 | 912.22 | 894.85 | 910.84 | 575,994 | +8.73(+0.97%) |
May 13, 2024 | 918.94 | 918.94 | 900.77 | 902.10 | 740,458 | -11.61(-1.27%) |
May 10, 2024 | 916.55 | 929.46 | 910.54 | 913.71 | 510,996 | +7.87(+0.87%) |
May 09, 2024 | 915.31 | 915.31 | 899.28 | 905.85 | 577,597 | -5.73(-0.63%) |
May 08, 2024 | 901.48 | 912.29 | 897.32 | 911.58 | 555,045 | -1.63(-0.18%) |
May 07, 2024 | 925.88 | 928.26 | 911.64 | 913.20 | 676,004 | -9.61(-1.04%) |
May 06, 2024 | 913.57 | 923.77 | 908.87 | 922.82 | 756,032 | +15.98(+1.76%) |
May 03, 2024 | 896.72 | 910.91 | 893.87 | 906.84 | 877,023 | +24.80(+2.81%) |
May 02, 2024 | 879.40 | 883.53 | 860.48 | 882.03 | 725,795 | +15.55(+1.79%) |