Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 931.79 | 939.30 | 921.19 | 924.56 | 1,804,698 | +0.13(+0.01%) |
Sep 24, 2024 | 922.12 | 925.68 | 909.20 | 924.43 | 2,767,764 | +5.91(+0.64%) |
Sep 23, 2024 | 921.00 | 922.00 | 909.45 | 918.52 | 2,291,869 | -2.97(-0.32%) |
Sep 20, 2024 | 921.99 | 939.86 | 913.20 | 921.49 | 9,953,557 | +6.45(+0.70%) |
Sep 19, 2024 | 912.85 | 916.81 | 903.86 | 915.04 | 2,446,021 | +10.07(+1.11%) |
Sep 18, 2024 | 906.31 | 915.50 | 903.46 | 904.97 | 1,777,416 | -1.21(-0.13%) |
Sep 17, 2024 | 921.50 | 921.50 | 902.30 | 906.18 | 2,247,125 | -17.36(-1.88%) |
Sep 16, 2024 | 931.13 | 932.61 | 920.43 | 923.54 | 1,760,176 | -0.17(-0.02%) |
Sep 13, 2024 | 937.01 | 942.35 | 922.10 | 923.71 | 2,045,358 | -11.31(-1.21%) |
Sep 12, 2024 | 924.31 | 937.62 | 918.63 | 935.02 | 2,511,335 | +14.13(+1.53%) |
Sep 11, 2024 | 902.15 | 921.54 | 897.20 | 920.89 | 2,720,742 | +19.64(+2.18%) |
Sep 10, 2024 | 914.11 | 915.11 | 895.00 | 901.25 | 1,929,770 | -7.02(-0.77%) |
Sep 09, 2024 | 912.57 | 915.43 | 895.91 | 908.27 | 2,405,681 | +5.56(+0.62%) |
Sep 06, 2024 | 917.76 | 927.90 | 893.00 | 902.71 | 3,440,021 | -10.04(-1.10%) |
Sep 05, 2024 | 941.16 | 943.00 | 906.17 | 912.75 | 3,199,925 | -33.56(-3.55%) |
Sep 04, 2024 | 949.75 | 954.00 | 938.00 | 946.31 | 1,890,935 | -10.22(-1.07%) |
Sep 03, 2024 | 957.77 | 969.65 | 951.58 | 956.53 | 2,529,244 | -3.49(-0.36%) |
Aug 30, 2024 | 945.00 | 961.00 | 940.51 | 960.02 | 2,555,075 | +19.82(+2.11%) |
Aug 29, 2024 | 955.00 | 957.51 | 936.00 | 940.20 | 1,762,669 | -8.74(-0.92%) |
Aug 28, 2024 | 954.15 | 958.34 | 943.26 | 948.94 | 1,700,897 | -5.54(-0.58%) |
Aug 27, 2024 | 952.50 | 972.48 | 949.95 | 954.48 | 2,912,646 | +3.95(+0.42%) |
Aug 26, 2024 | 949.20 | 955.00 | 942.77 | 950.53 | 2,165,454 | -2.21(-0.23%) |
Aug 23, 2024 | 955.44 | 960.50 | 943.11 | 952.74 | 2,063,315 | -1.43(-0.15%) |
Aug 22, 2024 | 951.98 | 972.53 | 948.13 | 954.17 | 3,183,051 | +2.20(+0.23%) |
Aug 21, 2024 | 955.61 | 956.50 | 939.17 | 951.97 | 2,729,982 | +2.00(+0.21%) |
Aug 20, 2024 | 932.10 | 967.00 | 930.51 | 949.97 | 4,959,783 | +28.16(+3.05%) |
Aug 19, 2024 | 922.12 | 926.00 | 916.50 | 921.81 | 2,372,615 | -0.31(-0.03%) |
Aug 16, 2024 | 928.39 | 936.30 | 919.39 | 922.12 | 2,364,952 | -9.46(-1.02%) |
Aug 15, 2024 | 936.00 | 937.96 | 920.00 | 931.58 | 3,077,696 | +1.20(+0.13%) |
Aug 14, 2024 | 908.73 | 933.08 | 902.53 | 930.38 | 3,567,358 | +23.60(+2.60%) |
Aug 13, 2024 | 892.83 | 913.42 | 889.09 | 906.78 | 3,510,024 | +23.64(+2.68%) |
Aug 12, 2024 | 902.95 | 903.46 | 881.77 | 883.15 | 4,208,473 | -7.29(-0.82%) |
Aug 09, 2024 | 858.80 | 907.22 | 858.80 | 890.44 | 6,596,901 | +46.31(+5.49%) |
Aug 08, 2024 | 873.78 | 876.55 | 824.09 | 844.13 | 9,443,830 | +73.07(+9.48%) |
Aug 07, 2024 | 777.21 | 785.48 | 761.96 | 771.06 | 4,409,242 | -21.01(-2.65%) |
Aug 06, 2024 | 788.04 | 805.15 | 783.90 | 792.07 | 3,440,843 | +17.89(+2.31%) |
Aug 05, 2024 | 756.94 | 791.83 | 746.51 | 774.18 | 4,666,958 | -29.16(-3.63%) |
Aug 02, 2024 | 815.53 | 819.05 | 785.92 | 803.34 | 3,526,195 | -27.94(-3.36%) |
Aug 01, 2024 | 832.46 | 839.72 | 819.04 | 831.28 | 4,067,269 | +28.13(+3.50%) |
Jul 31, 2024 | 799.05 | 810.01 | 790.99 | 803.15 | 2,964,388 | +14.04(+1.78%) |
Jul 30, 2024 | 814.04 | 820.75 | 774.73 | 789.11 | 3,851,595 | -17.56(-2.18%) |
Jul 29, 2024 | 812.87 | 823.62 | 802.88 | 806.66 | 2,476,801 | +3.17(+0.39%) |
Jul 26, 2024 | 810.74 | 820.86 | 800.18 | 803.50 | 4,179,808 | -16.55(-2.02%) |
Jul 25, 2024 | 845.82 | 850.43 | 805.25 | 820.04 | 5,474,564 | -38.64(-4.50%) |
Jul 24, 2024 | 871.28 | 877.11 | 853.08 | 858.68 | 2,723,696 | -18.38(-2.10%) |
Jul 23, 2024 | 868.79 | 886.48 | 862.87 | 877.06 | 2,090,861 | +12.30(+1.42%) |
Jul 22, 2024 | 863.59 | 873.20 | 855.62 | 864.76 | 2,908,071 | +8.49(+0.99%) |
Jul 19, 2024 | 866.45 | 878.98 | 851.81 | 856.27 | 3,787,487 | +8.56(+1.01%) |
Jul 18, 2024 | 905.76 | 908.60 | 835.49 | 847.72 | 7,656,112 | -56.61(-6.26%) |
Jul 17, 2024 | 908.74 | 923.71 | 901.38 | 904.33 | 4,204,773 | -35.96(-3.82%) |
Jul 16, 2024 | 954.42 | 955.06 | 937.07 | 940.29 | 2,114,095 | -8.85(-0.93%) |
Jul 15, 2024 | 954.87 | 964.75 | 946.77 | 949.13 | 2,360,997 | +2.06(+0.22%) |
Jul 12, 2024 | 935.69 | 949.46 | 934.72 | 947.08 | 2,318,416 | +14.24(+1.53%) |
Jul 11, 2024 | 932.79 | 941.56 | 917.34 | 932.84 | 2,861,481 | -5.63(-0.60%) |
Jul 10, 2024 | 935.26 | 944.37 | 931.70 | 938.47 | 2,686,339 | +7.27(+0.78%) |
Jul 09, 2024 | 927.75 | 933.70 | 919.49 | 931.20 | 2,422,121 | +14.48(+1.58%) |
Jul 08, 2024 | 916.61 | 927.31 | 910.73 | 916.72 | 2,365,875 | +3.43(+0.38%) |
Jul 05, 2024 | 897.17 | 915.18 | 895.65 | 913.29 | 2,884,890 | +16.45(+1.83%) |
Jul 03, 2024 | 909.73 | 917.22 | 882.77 | 896.85 | 3,082,670 | -8.60(-0.95%) |
Jul 02, 2024 | 901.45 | 910.73 | 877.27 | 905.45 | 4,589,033 | -7.65(-0.84%) |