Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 980.73 | 981.01 | 980.69 | 980.75 | 9,051 | +0.02(+0.00%) |
Oct 17, 2024 | 980.73 | 980.75 | 980.69 | 980.73 | 480 | +0.48(+0.05%) |
Oct 16, 2024 | 980.25 | 980.26 | 980.15 | 980.25 | 483 | +0.80(+0.08%) |
Oct 15, 2024 | 979.51 | 979.48 | 979.34 | 979.45 | 422 | -0.52(-0.05%) |
Oct 14, 2024 | 979.99 | 980.00 | 979.93 | 979.96 | 458 | +4.56(+0.47%) |
Oct 13, 2024 | 974.96 | 975.41 | 974.97 | 975.41 | 120 | +0.65(+0.07%) |
Oct 11, 2024 | 974.75 | 974.78 | 974.70 | 974.75 | 8,999 | +0.02(+0.00%) |
Oct 10, 2024 | 974.75 | 974.75 | 974.71 | 974.74 | 441 | +0.00(+0.00%) |
Oct 09, 2024 | 974.75 | 974.76 | 974.70 | 974.74 | 508 | +0.50(+0.05%) |
Oct 08, 2024 | 974.24 | 974.25 | 974.16 | 974.24 | 463 | -0.50(-0.05%) |
Oct 07, 2024 | 974.73 | 974.74 | 974.68 | 974.74 | 482 | -2.14(-0.22%) |
Oct 06, 2024 | 977.30 | 977.15 | 976.88 | 976.88 | 79 | +5.62(+0.58%) |
Oct 04, 2024 | 971.63 | 971.81 | 971.20 | 971.26 | 10,645 | -0.48(-0.05%) |
Oct 03, 2024 | 971.63 | 971.75 | 971.52 | 971.74 | 450 | +1.49(+0.15%) |
Oct 02, 2024 | 970.29 | 970.26 | 970.21 | 970.25 | 525 | +0.51(+0.05%) |
Oct 01, 2024 | 969.77 | 969.75 | 969.70 | 969.74 | 508 | +1.00(+0.10%) |
Sep 30, 2024 | 968.73 | 968.75 | 968.68 | 968.74 | 505 | +3.17(+0.33%) |
Sep 29, 2024 | 966.03 | 966.33 | 965.54 | 965.57 | 86 | -0.74(-0.08%) |
Sep 27, 2024 | 967.19 | 968.27 | 966.31 | 966.31 | 11,394 | -0.93(-0.10%) |
Sep 26, 2024 | 967.19 | 967.31 | 967.20 | 967.24 | 465 | -1.26(-0.13%) |
Sep 25, 2024 | 968.48 | 968.50 | 968.40 | 968.50 | 436 | +3.25(+0.34%) |
Sep 24, 2024 | 965.24 | 965.26 | 965.20 | 965.25 | 515 | +0.01(+0.00%) |
Sep 23, 2024 | 965.26 | 965.26 | 965.22 | 965.25 | 432 | +2.77(+0.29%) |
Sep 22, 2024 | 961.24 | 962.49 | 962.35 | 962.48 | 88 | -0.03(-0.00%) |
Sep 20, 2024 | 962.76 | 963.75 | 962.48 | 962.50 | 5,738 | -0.25(-0.03%) |
Sep 19, 2024 | 962.76 | 962.75 | 962.72 | 962.75 | 223 | +0.51(+0.05%) |
Sep 18, 2024 | 962.24 | 962.26 | 962.22 | 962.24 | 308 | +1.00(+0.10%) |
Sep 17, 2024 | 961.24 | 961.25 | 961.22 | 961.24 | 223 | +0.75(+0.08%) |
Sep 16, 2024 | 960.50 | 960.50 | 960.46 | 960.49 | 165 | +1.24(+0.13%) |
Sep 15, 2024 | 959.25 | 959.25 | 1 | +0.03(+0.00%) | ||
Sep 13, 2024 | 959.99 | 960.03 | 958.99 | 959.22 | 9,928 | -0.76(-0.08%) |
Sep 12, 2024 | 959.99 | 960.00 | 959.96 | 959.98 | 549 | +2.25(+0.23%) |
Sep 11, 2024 | 957.81 | 957.77 | 957.72 | 957.73 | 440 | +0.28(+0.03%) |
Sep 10, 2024 | 957.50 | 957.51 | 957.44 | 957.45 | 397 | -0.29(-0.03%) |
Sep 09, 2024 | 957.95 | 957.77 | 957.69 | 957.74 | 436 | +2.41(+0.25%) |
Sep 08, 2024 | 955.69 | 955.75 | 955.32 | 955.33 | 98 | -0.93(-0.10%) |
Sep 06, 2024 | 953.75 | 956.26 | 953.70 | 956.26 | 5,322 | +2.51(+0.26%) |
Sep 05, 2024 | 953.75 | 953.75 | 953.71 | 953.75 | 191 | +0.48(+0.05%) |
Sep 04, 2024 | 953.24 | 953.26 | 953.23 | 953.26 | 236 | -0.22(-0.02%) |
Sep 03, 2024 | 953.47 | 953.50 | 953.46 | 953.49 | 275 | +0.74(+0.08%) |
Sep 02, 2024 | 952.75 | 952.78 | 952.72 | 952.74 | 211 | +1.52(+0.16%) |
Aug 30, 2024 | 951.23 | 0 | +0.98(+0.10%) | |||
Aug 29, 2024 | 950.24 | 950.25 | 950.19 | 950.25 | 450 | +1.75(+0.18%) |
Aug 28, 2024 | 948.48 | 948.51 | 948.39 | 948.50 | 422 | -0.24(-0.02%) |
Aug 27, 2024 | 948.73 | 948.75 | 948.68 | 948.73 | 395 | -0.77(-0.08%) |
Aug 26, 2024 | 949.50 | 949.51 | 949.41 | 949.50 | 466 | +10.22(+1.09%) |
Aug 25, 2024 | 939.39 | 939.40 | 939.18 | 939.28 | 87 | -6.71(-0.71%) |
Aug 23, 2024 | 945.23 | 946.01 | 944.73 | 946.00 | 9,814 | +0.75(+0.08%) |
Aug 22, 2024 | 945.23 | 945.25 | 945.19 | 945.25 | 482 | +1.25(+0.13%) |
Aug 21, 2024 | 944.01 | 944.05 | 943.96 | 943.99 | 552 | +0.24(+0.03%) |
Aug 20, 2024 | 943.74 | 943.76 | 943.69 | 943.76 | 480 | +0.50(+0.05%) |
Aug 19, 2024 | 943.22 | 943.26 | 943.19 | 943.25 | 420 | +5.13(+0.55%) |
Aug 18, 2024 | 937.83 | 938.12 | 937.87 | 938.12 | 109 | -3.35(-0.36%) |
Aug 16, 2024 | 941.91 | 943.45 | 940.71 | 941.48 | 6,329 | -1.95(-0.21%) |
Aug 15, 2024 | 941.91 | 943.45 | 943.04 | 943.43 | 133 | +3.18(+0.34%) |
Aug 14, 2024 | 940.26 | 940.27 | 940.20 | 940.25 | 421 | +0.52(+0.06%) |
Aug 13, 2024 | 939.74 | 939.79 | 939.73 | 939.73 | 448 | +0.98(+0.10%) |
Aug 12, 2024 | 938.73 | 938.75 | 938.74 | 938.75 | 155 | +1.88(+0.20%) |
Aug 11, 2024 | 936.69 | 936.88 | 936.44 | 936.87 | 97 | +0.13(+0.01%) |
Aug 09, 2024 | 936.25 | 937.02 | 936.13 | 936.74 | 8,922 | +0.51(+0.05%) |
Aug 08, 2024 | 936.25 | 936.25 | 936.13 | 936.23 | 451 | +0.55(+0.06%) |
Aug 07, 2024 | 936.37 | 936.21 | 935.68 | 935.68 | 271 | +0.19(+0.02%) |
Aug 06, 2024 | 935.44 | 935.50 | 935.46 | 935.49 | 667 | +0.74(+0.08%) |
Aug 05, 2024 | 934.73 | 934.76 | 934.67 | 934.75 | 760 | +10.21(+1.10%) |
Aug 04, 2024 | 923.10 | 924.61 | 923.42 | 924.55 | 116 | -8.67(-0.93%) |
Aug 02, 2024 | 931.70 | 933.27 | 931.60 | 933.22 | 11,314 | +1.47(+0.16%) |