Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 762.90 | 782.00 | 759.69 | 772.06 | 574,160 | +1.72(+0.22%) |
Sep 24, 2024 | 772.00 | 775.69 | 752.20 | 770.34 | 821,330 | +9.07(+1.19%) |
Sep 23, 2024 | 766.28 | 770.39 | 758.55 | 761.27 | 438,841 | +2.42(+0.32%) |
Sep 20, 2024 | 762.65 | 765.36 | 749.26 | 758.85 | 1,622,670 | -13.58(-1.76%) |
Sep 19, 2024 | 759.32 | 782.21 | 755.19 | 772.43 | 1,240,937 | +41.39(+5.66%) |
Sep 18, 2024 | 749.55 | 752.15 | 729.79 | 731.04 | 817,657 | -8.56(-1.16%) |
Sep 17, 2024 | 749.34 | 750.92 | 733.45 | 739.60 | 855,382 | +3.20(+0.43%) |
Sep 16, 2024 | 735.00 | 742.99 | 726.15 | 736.40 | 863,064 | -15.10(-2.01%) |
Sep 13, 2024 | 741.37 | 754.59 | 740.91 | 751.50 | 586,765 | +18.22(+2.48%) |
Sep 12, 2024 | 746.87 | 746.87 | 730.00 | 733.28 | 1,070,791 | -15.54(-2.08%) |
Sep 11, 2024 | 715.28 | 751.61 | 703.90 | 748.82 | 1,128,468 | +35.36(+4.96%) |
Sep 10, 2024 | 709.89 | 717.00 | 696.42 | 713.46 | 778,745 | +3.57(+0.50%) |
Sep 09, 2024 | 715.03 | 717.51 | 696.57 | 709.89 | 839,939 | +7.09(+1.01%) |
Sep 06, 2024 | 728.06 | 728.20 | 696.79 | 702.80 | 1,390,674 | -25.26(-3.47%) |
Sep 05, 2024 | 725.78 | 743.22 | 722.76 | 728.06 | 818,083 | -17.05(-2.29%) |
Sep 04, 2024 | 735.00 | 749.89 | 724.63 | 745.11 | 926,898 | +3.68(+0.50%) |
Sep 03, 2024 | 805.59 | 807.08 | 737.17 | 741.43 | 1,660,954 | -78.00(-9.52%) |
Aug 30, 2024 | 813.56 | 819.95 | 797.55 | 819.43 | 1,079,376 | +23.68(+2.98%) |
Aug 29, 2024 | 814.18 | 825.58 | 791.98 | 795.75 | 806,495 | -8.52(-1.06%) |
Aug 28, 2024 | 809.22 | 819.95 | 795.00 | 804.27 | 648,540 | -8.52(-1.05%) |
Aug 27, 2024 | 796.55 | 814.16 | 782.94 | 812.79 | 687,081 | +13.82(+1.73%) |
Aug 26, 2024 | 813.40 | 813.40 | 793.14 | 798.97 | 778,343 | -18.87(-2.31%) |
Aug 23, 2024 | 816.70 | 824.34 | 800.00 | 817.84 | 685,798 | +19.32(+2.42%) |
Aug 22, 2024 | 828.39 | 832.00 | 793.85 | 798.52 | 919,983 | -28.62(-3.46%) |
Aug 21, 2024 | 818.68 | 833.27 | 812.21 | 827.14 | 685,101 | +15.57(+1.92%) |
Aug 20, 2024 | 819.21 | 823.86 | 803.00 | 811.57 | 685,201 | -8.88(-1.08%) |
Aug 19, 2024 | 818.51 | 821.62 | 798.75 | 820.45 | 971,422 | +0.88(+0.11%) |
Aug 16, 2024 | 828.52 | 828.84 | 808.97 | 819.57 | 673,450 | -16.62(-1.99%) |
Aug 15, 2024 | 811.50 | 839.85 | 804.04 | 836.19 | 1,292,402 | +43.75(+5.52%) |
Aug 14, 2024 | 803.45 | 812.14 | 780.24 | 792.44 | 632,875 | +0.06(+0.01%) |
Aug 13, 2024 | 766.59 | 795.46 | 760.61 | 792.38 | 1,160,417 | +36.22(+4.79%) |
Aug 12, 2024 | 747.41 | 767.40 | 743.35 | 756.16 | 788,870 | +10.74(+1.44%) |
Aug 09, 2024 | 745.73 | 753.68 | 730.40 | 745.42 | 764,994 | -5.50(-0.73%) |
Aug 08, 2024 | 718.27 | 752.62 | 705.71 | 750.92 | 1,039,333 | +54.47(+7.82%) |
Aug 07, 2024 | 739.28 | 747.17 | 693.50 | 696.45 | 904,491 | -18.47(-2.58%) |
Aug 06, 2024 | 706.99 | 736.86 | 702.24 | 714.91 | 1,205,732 | +12.72(+1.81%) |
Aug 05, 2024 | 648.65 | 718.86 | 646.82 | 702.20 | 1,721,536 | +7.30(+1.05%) |
Aug 02, 2024 | 710.02 | 723.75 | 686.36 | 694.90 | 2,075,974 | -59.86(-7.93%) |
Aug 01, 2024 | 819.74 | 821.04 | 745.69 | 754.76 | 2,215,471 | -66.81(-8.13%) |
Jul 31, 2024 | 804.03 | 825.20 | 788.87 | 821.57 | 1,796,575 | +64.06(+8.46%) |
Jul 30, 2024 | 786.55 | 797.99 | 752.97 | 757.50 | 1,064,411 | -19.61(-2.52%) |
Jul 29, 2024 | 791.81 | 809.00 | 776.00 | 777.12 | 628,518 | -8.83(-1.12%) |
Jul 26, 2024 | 787.91 | 797.54 | 767.66 | 785.95 | 1,049,614 | +24.53(+3.22%) |
Jul 25, 2024 | 766.14 | 790.34 | 748.01 | 761.42 | 1,830,111 | +7.03(+0.93%) |
Jul 24, 2024 | 795.84 | 797.28 | 750.53 | 754.39 | 2,433,772 | -51.79(-6.42%) |
Jul 23, 2024 | 792.57 | 812.01 | 792.57 | 806.18 | 962,375 | -1.85(-0.23%) |
Jul 22, 2024 | 787.03 | 810.24 | 773.72 | 808.03 | 969,397 | +46.87(+6.16%) |
Jul 19, 2024 | 783.98 | 794.09 | 759.99 | 761.16 | 920,613 | -24.46(-3.11%) |
Jul 18, 2024 | 792.33 | 795.63 | 767.05 | 785.62 | 972,519 | +5.30(+0.68%) |
Jul 17, 2024 | 815.76 | 827.57 | 778.07 | 780.32 | 1,702,129 | -85.27(-9.85%) |
Jul 16, 2024 | 859.74 | 867.21 | 849.49 | 865.60 | 628,633 | +9.04(+1.06%) |
Jul 15, 2024 | 856.95 | 875.25 | 852.02 | 856.55 | 638,398 | +0.40(+0.05%) |
Jul 12, 2024 | 852.29 | 877.93 | 843.46 | 856.15 | 656,459 | +4.76(+0.56%) |
Jul 11, 2024 | 894.68 | 894.68 | 850.60 | 851.39 | 876,821 | -39.33(-4.42%) |
Jul 10, 2024 | 876.25 | 893.14 | 868.91 | 890.72 | 665,606 | +17.42(+1.99%) |
Jul 09, 2024 | 871.01 | 878.28 | 861.61 | 873.30 | 410,173 | +8.34(+0.96%) |
Jul 08, 2024 | 855.55 | 867.47 | 852.99 | 864.97 | 439,521 | +11.32(+1.33%) |
Jul 05, 2024 | 853.78 | 857.50 | 845.52 | 853.65 | 462,037 | +1.88(+0.22%) |
Jul 03, 2024 | 838.41 | 858.09 | 834.39 | 851.77 | 441,597 | +14.19(+1.69%) |
Jul 02, 2024 | 817.90 | 838.43 | 816.51 | 837.58 | 537,920 | +11.30(+1.37%) |