Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 937.79 | 937.85 | 910.20 | 916.29 | 260,733 | -1.84(-0.20%) |
Oct 17, 2024 | 938.37 | 943.12 | 917.16 | 918.13 | 482,487 | +13.19(+1.46%) |
Oct 16, 2024 | 915.00 | 915.00 | 893.00 | 904.94 | 520,382 | +10.25(+1.15%) |
Oct 15, 2024 | 938.32 | 943.48 | 888.29 | 894.69 | 854,227 | -48.52(-5.14%) |
Oct 14, 2024 | 947.12 | 954.00 | 935.01 | 943.21 | 422,069 | +4.74(+0.51%) |
Oct 11, 2024 | 923.08 | 953.71 | 918.10 | 938.47 | 283,992 | +8.40(+0.90%) |
Oct 10, 2024 | 918.51 | 932.23 | 916.75 | 930.07 | 231,803 | -5.94(-0.63%) |
Oct 09, 2024 | 919.42 | 947.03 | 915.32 | 936.01 | 434,156 | +12.87(+1.39%) |
Oct 08, 2024 | 930.00 | 932.00 | 912.36 | 923.14 | 446,195 | -7.10(-0.76%) |
Oct 07, 2024 | 922.72 | 937.90 | 919.24 | 930.24 | 322,117 | -5.37(-0.57%) |
Oct 04, 2024 | 949.42 | 950.99 | 926.70 | 935.61 | 435,270 | +12.86(+1.39%) |
Oct 03, 2024 | 905.39 | 934.19 | 905.39 | 922.75 | 347,413 | +3.85(+0.42%) |
Oct 02, 2024 | 901.78 | 930.37 | 887.29 | 918.90 | 362,500 | +27.09(+3.04%) |
Oct 01, 2024 | 921.34 | 926.48 | 885.09 | 891.81 | 589,043 | -32.69(-3.54%) |
Sep 30, 2024 | 919.94 | 930.10 | 907.95 | 924.50 | 392,122 | +0.76(+0.08%) |
Sep 27, 2024 | 948.52 | 948.52 | 919.40 | 923.74 | 572,506 | -19.37(-2.05%) |
Sep 26, 2024 | 938.73 | 949.01 | 903.52 | 943.11 | 545,792 | +29.61(+3.24%) |
Sep 25, 2024 | 901.13 | 922.23 | 900.88 | 913.50 | 312,598 | +3.74(+0.41%) |
Sep 24, 2024 | 905.97 | 915.82 | 891.91 | 909.77 | 275,641 | +17.69(+1.98%) |
Sep 23, 2024 | 896.22 | 898.90 | 885.36 | 892.08 | 301,171 | +1.97(+0.22%) |
Sep 20, 2024 | 898.12 | 900.47 | 869.70 | 890.12 | 1,269,465 | -19.77(-2.17%) |
Sep 19, 2024 | 894.27 | 920.38 | 884.60 | 909.89 | 734,609 | +50.39(+5.86%) |
Sep 18, 2024 | 875.31 | 889.27 | 855.32 | 859.50 | 447,611 | -6.64(-0.77%) |
Sep 17, 2024 | 892.01 | 902.59 | 862.83 | 866.14 | 546,503 | -17.90(-2.02%) |
Sep 16, 2024 | 894.44 | 899.15 | 874.83 | 884.03 | 483,638 | -28.83(-3.16%) |
Sep 13, 2024 | 905.18 | 917.58 | 899.54 | 912.87 | 311,442 | +18.17(+2.03%) |
Sep 12, 2024 | 884.72 | 904.06 | 875.98 | 894.70 | 412,062 | +0.75(+0.08%) |
Sep 11, 2024 | 850.07 | 895.86 | 827.68 | 893.95 | 771,137 | +47.40(+5.60%) |
Sep 10, 2024 | 832.57 | 847.77 | 813.10 | 846.55 | 389,077 | +11.67(+1.40%) |
Sep 09, 2024 | 818.57 | 837.26 | 817.76 | 834.88 | 630,858 | +29.66(+3.68%) |
Sep 06, 2024 | 840.35 | 842.15 | 794.87 | 805.22 | 805,116 | -35.13(-4.18%) |
Sep 05, 2024 | 834.57 | 857.22 | 826.41 | 840.35 | 494,257 | -9.01(-1.06%) |
Sep 04, 2024 | 829.37 | 866.23 | 825.32 | 849.36 | 446,984 | +11.86(+1.42%) |
Sep 03, 2024 | 918.49 | 921.90 | 832.13 | 837.50 | 962,175 | -95.92(-10.28%) |
Aug 30, 2024 | 946.87 | 950.88 | 911.93 | 933.42 | 520,826 | +4.07(+0.44%) |
Aug 29, 2024 | 935.55 | 958.34 | 919.66 | 929.35 | 449,899 | +1.31(+0.14%) |
Aug 28, 2024 | 942.24 | 953.86 | 913.34 | 928.04 | 462,455 | -16.14(-1.71%) |
Aug 27, 2024 | 902.42 | 950.22 | 893.79 | 944.18 | 483,627 | +33.16(+3.64%) |
Aug 26, 2024 | 924.27 | 927.95 | 908.98 | 911.02 | 499,711 | -24.01(-2.57%) |
Aug 23, 2024 | 925.14 | 940.53 | 913.25 | 935.02 | 414,069 | +27.72(+3.06%) |
Aug 22, 2024 | 947.35 | 955.34 | 901.04 | 907.30 | 566,465 | -38.58(-4.08%) |
Aug 21, 2024 | 923.50 | 950.72 | 914.31 | 945.88 | 506,655 | +42.41(+4.69%) |
Aug 20, 2024 | 911.83 | 927.12 | 900.99 | 903.47 | 398,820 | -12.50(-1.37%) |
Aug 19, 2024 | 907.61 | 917.96 | 894.19 | 915.97 | 359,793 | +2.55(+0.28%) |
Aug 16, 2024 | 901.15 | 922.89 | 898.94 | 913.42 | 449,158 | -6.02(-0.65%) |
Aug 15, 2024 | 887.68 | 924.64 | 876.09 | 919.45 | 817,434 | +57.99(+6.73%) |
Aug 14, 2024 | 864.13 | 876.41 | 842.40 | 861.45 | 416,712 | -5.18(-0.60%) |
Aug 13, 2024 | 838.98 | 869.83 | 838.98 | 866.64 | 526,180 | +43.80(+5.32%) |
Aug 12, 2024 | 822.66 | 838.71 | 815.76 | 822.84 | 319,103 | +0.95(+0.12%) |
Aug 09, 2024 | 837.10 | 841.49 | 808.45 | 821.89 | 442,308 | -20.49(-2.43%) |
Aug 08, 2024 | 777.34 | 845.17 | 764.10 | 842.38 | 862,050 | +86.36(+11.42%) |
Aug 07, 2024 | 817.41 | 827.35 | 750.77 | 756.02 | 690,416 | -33.07(-4.19%) |
Aug 06, 2024 | 783.70 | 812.84 | 766.09 | 789.09 | 533,144 | +19.69(+2.56%) |
Aug 05, 2024 | 747.27 | 792.33 | 728.60 | 769.40 | 844,544 | -25.29(-3.18%) |
Aug 02, 2024 | 787.48 | 835.65 | 768.68 | 794.68 | 1,368,952 | +10.80(+1.38%) |