Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 675.00 | 700.40 | 673.77 | 696.23 | 1,332,726 | +21.88(+3.24%) |
Oct 28, 2024 | 673.15 | 679.14 | 670.21 | 674.35 | 1,051,838 | +1.28(+0.19%) |
Oct 25, 2024 | 669.67 | 682.84 | 668.00 | 673.07 | 955,130 | +6.91(+1.04%) |
Oct 24, 2024 | 678.75 | 684.39 | 665.44 | 666.16 | 884,173 | +1.53(+0.23%) |
Oct 23, 2024 | 664.64 | 672.31 | 654.65 | 664.63 | 845,332 | -5.45(-0.81%) |
Oct 22, 2024 | 670.00 | 673.15 | 663.66 | 670.08 | 786,835 | -3.53(-0.52%) |
Oct 21, 2024 | 677.50 | 679.75 | 667.40 | 673.61 | 738,971 | -4.91(-0.72%) |
Oct 18, 2024 | 667.93 | 681.90 | 664.32 | 678.52 | 1,192,802 | +8.27(+1.23%) |
Oct 17, 2024 | 700.98 | 701.22 | 669.68 | 670.25 | 1,936,217 | -12.34(-1.81%) |
Oct 16, 2024 | 720.57 | 720.76 | 682.01 | 682.59 | 2,280,393 | -25.13(-3.55%) |
Oct 15, 2024 | 825.52 | 832.38 | 698.96 | 707.72 | 2,904,080 | -121.93(-14.70%) |
Oct 14, 2024 | 809.37 | 833.00 | 809.37 | 829.65 | 567,974 | +25.92(+3.22%) |
Oct 11, 2024 | 792.78 | 806.42 | 792.66 | 803.73 | 570,839 | +5.75(+0.72%) |
Oct 10, 2024 | 791.35 | 799.82 | 787.00 | 797.98 | 461,812 | -6.65(-0.83%) |
Oct 09, 2024 | 782.03 | 806.78 | 780.35 | 804.63 | 628,591 | +20.73(+2.64%) |
Oct 08, 2024 | 781.90 | 793.67 | 774.24 | 783.90 | 653,083 | +2.23(+0.29%) |
Oct 07, 2024 | 777.73 | 787.90 | 771.84 | 781.67 | 747,971 | -5.72(-0.73%) |
Oct 04, 2024 | 800.46 | 800.46 | 777.21 | 787.39 | 757,277 | +12.83(+1.66%) |
Oct 03, 2024 | 764.86 | 783.99 | 764.00 | 774.56 | 584,309 | -2.80(-0.36%) |
Oct 02, 2024 | 760.66 | 787.44 | 755.00 | 777.36 | 701,970 | +23.67(+3.14%) |
Oct 01, 2024 | 778.47 | 786.91 | 746.16 | 753.69 | 1,278,526 | -20.72(-2.68%) |
Sep 30, 2024 | 773.08 | 781.26 | 761.29 | 774.41 | 932,971 | -7.99(-1.02%) |
Sep 27, 2024 | 807.96 | 808.46 | 777.90 | 782.40 | 627,525 | -22.15(-2.75%) |
Sep 26, 2024 | 813.44 | 822.00 | 780.00 | 804.55 | 907,839 | +32.49(+4.21%) |
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%) |