Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 885.76 | 890.61 | 883.75 | 889.56 | 1,653,878 | +4.27(+0.48%) |
Oct 17, 2024 | 891.55 | 895.33 | 882.80 | 885.29 | 1,321,259 | -2.09(-0.24%) |
Oct 16, 2024 | 889.92 | 891.33 | 879.50 | 887.38 | 1,474,976 | -7.23(-0.81%) |
Oct 15, 2024 | 892.09 | 900.65 | 889.55 | 894.61 | 1,613,683 | +4.85(+0.55%) |
Oct 14, 2024 | 892.45 | 895.17 | 886.26 | 889.76 | 1,431,357 | +0.73(+0.08%) |
Oct 11, 2024 | 894.50 | 894.50 | 885.50 | 889.03 | 1,527,322 | -4.60(-0.51%) |
Oct 10, 2024 | 910.00 | 910.00 | 891.84 | 893.63 | 1,763,968 | -15.47(-1.70%) |
Oct 09, 2024 | 892.24 | 910.00 | 887.87 | 909.10 | 1,954,139 | +18.68(+2.10%) |
Oct 08, 2024 | 876.70 | 891.30 | 876.70 | 890.42 | 1,697,575 | +16.83(+1.93%) |
Oct 07, 2024 | 881.60 | 887.71 | 872.33 | 873.59 | 1,962,459 | -9.52(-1.08%) |
Oct 04, 2024 | 877.99 | 884.29 | 875.67 | 883.11 | 1,517,313 | +7.44(+0.85%) |
Oct 03, 2024 | 874.44 | 881.18 | 872.66 | 875.67 | 1,448,591 | -2.86(-0.33%) |
Oct 02, 2024 | 874.65 | 881.23 | 867.16 | 878.53 | 1,316,827 | +1.15(+0.13%) |
Oct 01, 2024 | 885.25 | 886.99 | 872.75 | 877.38 | 1,836,183 | -9.14(-1.03%) |
Sep 30, 2024 | 891.37 | 910.00 | 881.41 | 886.52 | 2,144,455 | +0.90(+0.10%) |
Sep 27, 2024 | 893.26 | 893.49 | 874.00 | 885.62 | 3,459,101 | -15.82(-1.75%) |
Sep 26, 2024 | 905.30 | 909.24 | 898.13 | 901.44 | 2,718,030 | -6.98(-0.77%) |
Sep 25, 2024 | 903.00 | 910.36 | 901.12 | 908.42 | 1,727,476 | +6.88(+0.76%) |
Sep 24, 2024 | 912.01 | 912.77 | 897.53 | 901.54 | 2,431,389 | -15.54(-1.69%) |
Sep 23, 2024 | 906.98 | 919.50 | 900.78 | 917.08 | 1,696,197 | +10.10(+1.11%) |
Sep 20, 2024 | 901.57 | 907.81 | 895.70 | 906.98 | 4,676,785 | +6.24(+0.69%) |
Sep 19, 2024 | 904.26 | 905.13 | 895.50 | 900.74 | 1,747,024 | +8.22(+0.92%) |
Sep 18, 2024 | 899.94 | 904.98 | 890.95 | 892.52 | 1,338,555 | -4.75(-0.53%) |
Sep 17, 2024 | 908.43 | 908.60 | 895.45 | 897.27 | 1,386,135 | -10.60(-1.17%) |
Sep 16, 2024 | 922.00 | 922.63 | 905.35 | 907.87 | 1,660,268 | -8.13(-0.89%) |
Sep 13, 2024 | 913.63 | 923.83 | 909.36 | 916.00 | 1,327,509 | +0.97(+0.11%) |
Sep 12, 2024 | 900.42 | 915.70 | 896.51 | 915.03 | 1,868,288 | +14.63(+1.62%) |
Sep 11, 2024 | 895.00 | 902.00 | 877.87 | 900.40 | 1,795,566 | +6.11(+0.68%) |
Sep 10, 2024 | 892.60 | 900.69 | 887.52 | 894.29 | 1,360,643 | -2.20(-0.25%) |
Sep 09, 2024 | 884.74 | 898.83 | 881.70 | 896.49 | 1,953,806 | +19.81(+2.26%) |
Sep 06, 2024 | 891.26 | 893.20 | 871.00 | 876.68 | 2,074,606 | -9.30(-1.05%) |
Sep 05, 2024 | 888.63 | 888.63 | 868.70 | 885.98 | 1,995,599 | -4.04(-0.45%) |
Sep 04, 2024 | 877.45 | 891.75 | 876.59 | 890.02 | 1,424,726 | +11.45(+1.30%) |
Sep 03, 2024 | 896.68 | 896.89 | 874.44 | 878.57 | 1,783,768 | -13.81(-1.55%) |
Aug 30, 2024 | 890.50 | 896.33 | 883.10 | 892.38 | 1,933,488 | +5.75(+0.65%) |
Aug 29, 2024 | 891.00 | 900.46 | 885.17 | 886.63 | 1,710,068 | -1.42(-0.16%) |
Aug 28, 2024 | 910.96 | 912.22 | 881.65 | 888.05 | 1,668,221 | -20.85(-2.29%) |
Aug 27, 2024 | 892.69 | 918.93 | 887.07 | 908.90 | 2,102,847 | +16.39(+1.84%) |
Aug 26, 2024 | 883.17 | 893.25 | 881.44 | 892.51 | 1,736,375 | +13.30(+1.51%) |
Aug 23, 2024 | 882.49 | 884.56 | 871.67 | 879.21 | 1,305,756 | +1.65(+0.19%) |
Aug 22, 2024 | 882.30 | 884.00 | 873.18 | 877.56 | 1,440,007 | -3.86(-0.44%) |
Aug 21, 2024 | 880.74 | 891.12 | 877.22 | 881.42 | 1,465,286 | +5.22(+0.60%) |
Aug 20, 2024 | 872.00 | 876.75 | 871.17 | 876.20 | 1,103,677 | +3.85(+0.44%) |
Aug 19, 2024 | 870.59 | 873.63 | 868.70 | 872.35 | 1,318,117 | +1.76(+0.20%) |
Aug 16, 2024 | 877.35 | 877.35 | 868.62 | 870.59 | 1,516,906 | -6.76(-0.77%) |
Aug 15, 2024 | 872.87 | 880.33 | 869.00 | 877.35 | 1,922,216 | +14.64(+1.70%) |
Aug 14, 2024 | 864.87 | 866.73 | 858.50 | 862.71 | 1,341,391 | -2.11(-0.24%) |
Aug 13, 2024 | 864.92 | 868.05 | 856.16 | 864.82 | 1,483,792 | +1.25(+0.14%) |
Aug 12, 2024 | 857.25 | 870.25 | 852.40 | 863.57 | 1,747,755 | +8.64(+1.01%) |
Aug 09, 2024 | 838.50 | 857.77 | 837.63 | 854.93 | 1,710,590 | +15.50(+1.85%) |
Aug 08, 2024 | 821.50 | 842.76 | 820.45 | 839.43 | 2,344,447 | +29.13(+3.59%) |
Aug 07, 2024 | 824.11 | 833.83 | 809.26 | 810.30 | 1,701,371 | -6.58(-0.81%) |
Aug 06, 2024 | 805.06 | 833.09 | 805.06 | 816.88 | 2,475,705 | +15.05(+1.88%) |
Aug 05, 2024 | 798.00 | 810.82 | 793.00 | 801.83 | 2,819,869 | -20.25(-2.46%) |
Aug 02, 2024 | 816.20 | 830.28 | 805.01 | 822.08 | 2,601,434 | +5.19(+0.64%) |