Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 968.48 | 968.50 | 968.40 | 968.50 | 434 | +3.25(+0.34%) |
Sep 24, 2024 | 965.24 | 965.26 | 965.20 | 965.25 | 514 | +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 | +0.74(+0.08%) |
Sep 16, 2024 | 960.50 | 960.51 | 960.46 | 960.49 | 230 | +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 | 465 | +10.22(+1.09%) |
Aug 25, 2024 | 939.39 | 939.40 | 939.18 | 939.28 | 89 | -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%) |
Aug 01, 2024 | 931.70 | 931.76 | 931.60 | 931.75 | 543 | +1.02(+0.11%) |
Jul 31, 2024 | 930.72 | 930.76 | 930.70 | 930.73 | 416 | -1.52(-0.16%) |
Jul 30, 2024 | 932.25 | 932.25 | 932.22 | 932.25 | 498 | +0.51(+0.05%) |
Jul 29, 2024 | 931.75 | 931.75 | 931.67 | 931.73 | 404 | +2.17(+0.23%) |
Jul 28, 2024 | 928.67 | 929.57 | 929.23 | 929.57 | 110 | +0.06(+0.01%) |
Jul 26, 2024 | 929.48 | 929.53 | 928.47 | 929.50 | 7,440 | +0.01(+0.00%) |
Jul 25, 2024 | 929.48 | 929.51 | 929.47 | 929.50 | 452 | +1.51(+0.16%) |
Jul 24, 2024 | 927.99 | 928.00 | 927.95 | 927.99 | 404 | +2.01(+0.22%) |
Jul 23, 2024 | 925.97 | 926.02 | 925.97 | 925.98 | 393 | +0.23(+0.03%) |
Jul 22, 2024 | 925.75 | 925.76 | 925.72 | 925.75 | 456 | +2.22(+0.24%) |
Jul 21, 2024 | 924.49 | 924.65 | 923.53 | 923.53 | 95 | -0.92(-0.10%) |
Jul 19, 2024 | 924.75 | 925.74 | 923.72 | 924.45 | 7,789 | -0.29(-0.03%) |
Jul 18, 2024 | 924.75 | 924.75 | 924.69 | 924.73 | 508 | +1.75(+0.19%) |
Jul 17, 2024 | 922.96 | 923.01 | 922.97 | 922.98 | 385 | +0.22(+0.02%) |
Jul 16, 2024 | 922.76 | 922.79 | 922.35 | 922.76 | 447 | +0.52(+0.06%) |
Jul 15, 2024 | 922.25 | 922.26 | 922.21 | 922.24 | 420 | +2.71(+0.30%) |
Jul 14, 2024 | 919.94 | 919.53 | 919.15 | 919.53 | 113 | +0.27(+0.03%) |
Jul 12, 2024 | 919.23 | 919.51 | 919.20 | 919.25 | 9,246 | +0.03(+0.00%) |
Jul 11, 2024 | 919.23 | 919.26 | 919.21 | 919.22 | 464 | +0.47(+0.05%) |
Jul 10, 2024 | 918.75 | 918.77 | 918.71 | 918.75 | 384 | +1.50(+0.16%) |
Jul 09, 2024 | 917.22 | 917.39 | 917.18 | 917.25 | 402 | +0.04(+0.00%) |
Jul 08, 2024 | 917.25 | 917.24 | 917.19 | 917.21 | 346 | +3.53(+0.39%) |
Jul 07, 2024 | 915.29 | 914.40 | 913.68 | 913.68 | 114 | -1.81(-0.20%) |
Jul 05, 2024 | 913.72 | 916.77 | 913.69 | 915.49 | 8,421 | +1.75(+0.19%) |
Jul 04, 2024 | 913.72 | 913.76 | 913.69 | 913.75 | 390 | +0.01(+0.00%) |
Jul 03, 2024 | 913.72 | 913.76 | 913.71 | 913.73 | 427 | -0.50(-0.05%) |
Jul 02, 2024 | 914.25 | 914.26 | 914.19 | 914.23 | 436 | +0.74(+0.08%) |