Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 860.33 | 862.00 | 839.70 | 852.44 | 1,565,700 | +34.26(+4.19%) |
Sep 25, 2024 | 816.35 | 827.21 | 814.00 | 818.18 | 871,398 | +4.18(+0.51%) |
Sep 24, 2024 | 809.55 | 816.50 | 801.00 | 814.00 | 881,022 | +10.50(+1.31%) |
Sep 23, 2024 | 807.61 | 807.61 | 798.00 | 803.50 | 965,145 | +8.22(+1.03%) |
Sep 20, 2024 | 809.56 | 810.19 | 789.65 | 795.28 | 2,748,628 | -32.88(-3.97%) |
Sep 19, 2024 | 832.67 | 839.65 | 822.22 | 828.16 | 1,643,793 | +40.32(+5.12%) |
Sep 18, 2024 | 800.09 | 810.91 | 786.37 | 787.84 | 1,248,671 | -17.85(-2.22%) |
Sep 17, 2024 | 808.70 | 811.77 | 796.54 | 805.69 | 734,466 | +2.65(+0.33%) |
Sep 16, 2024 | 808.96 | 809.23 | 792.14 | 803.04 | 1,149,902 | -13.32(-1.63%) |
Sep 13, 2024 | 804.12 | 818.62 | 803.87 | 816.36 | 1,069,219 | +16.19(+2.02%) |
Sep 12, 2024 | 801.39 | 808.69 | 793.72 | 800.17 | 1,318,741 | +0.03(+0.00%) |
Sep 11, 2024 | 770.03 | 801.60 | 758.73 | 800.14 | 2,558,579 | +48.76(+6.49%) |
Sep 10, 2024 | 749.91 | 752.00 | 734.25 | 751.38 | 1,523,806 | +1.56(+0.21%) |
Sep 09, 2024 | 764.08 | 764.28 | 738.15 | 749.82 | 2,545,589 | -2.97(-0.39%) |
Sep 06, 2024 | 792.80 | 792.93 | 750.87 | 752.79 | 3,301,467 | -42.81(-5.38%) |
Sep 05, 2024 | 795.69 | 808.05 | 790.50 | 795.60 | 1,671,639 | -15.88(-1.96%) |
Sep 04, 2024 | 805.00 | 822.72 | 799.23 | 811.48 | 2,350,456 | -33.91(-4.01%) |
Sep 03, 2024 | 892.60 | 892.73 | 841.65 | 845.39 | 1,870,590 | -58.48(-6.47%) |
Aug 30, 2024 | 900.05 | 906.93 | 888.94 | 903.87 | 991,247 | +16.16(+1.82%) |
Aug 29, 2024 | 906.06 | 914.53 | 882.99 | 887.71 | 1,173,579 | -0.42(-0.05%) |
Aug 28, 2024 | 890.70 | 897.46 | 880.42 | 888.13 | 725,880 | -1.75(-0.20%) |
Aug 27, 2024 | 880.00 | 895.76 | 874.48 | 889.88 | 661,342 | +6.57(+0.74%) |
Aug 26, 2024 | 903.54 | 904.64 | 882.45 | 883.31 | 1,251,206 | -23.95(-2.64%) |
Aug 23, 2024 | 912.91 | 922.12 | 903.13 | 907.26 | 1,396,045 | -0.45(-0.05%) |
Aug 22, 2024 | 943.00 | 943.99 | 904.59 | 907.71 | 1,092,447 | -35.90(-3.80%) |
Aug 21, 2024 | 933.72 | 945.05 | 931.67 | 943.61 | 646,104 | +17.43(+1.88%) |
Aug 20, 2024 | 935.98 | 936.38 | 917.35 | 926.18 | 921,036 | -6.97(-0.75%) |
Aug 19, 2024 | 917.14 | 933.71 | 909.45 | 933.15 | 1,024,189 | +14.49(+1.58%) |
Aug 16, 2024 | 916.16 | 922.46 | 913.03 | 918.66 | 804,221 | -9.59(-1.03%) |
Aug 15, 2024 | 900.39 | 930.81 | 896.30 | 928.25 | 1,456,464 | +48.67(+5.53%) |
Aug 14, 2024 | 887.59 | 890.39 | 870.46 | 879.58 | 887,158 | +10.09(+1.16%) |
Aug 13, 2024 | 860.80 | 872.67 | 856.32 | 869.49 | 1,526,299 | +16.63(+1.95%) |
Aug 12, 2024 | 861.75 | 866.97 | 852.82 | 852.86 | 1,150,957 | -7.69(-0.89%) |
Aug 09, 2024 | 855.23 | 865.30 | 848.54 | 860.55 | 950,465 | -16.10(-1.84%) |
Aug 08, 2024 | 860.97 | 878.63 | 849.26 | 876.65 | 1,447,191 | +40.30(+4.82%) |
Aug 07, 2024 | 877.00 | 878.39 | 834.63 | 836.35 | 1,520,476 | -6.66(-0.79%) |
Aug 06, 2024 | 840.36 | 860.01 | 835.53 | 843.01 | 1,994,976 | +22.66(+2.76%) |
Aug 05, 2024 | 775.00 | 838.88 | 767.41 | 820.35 | 2,814,607 | +11.00(+1.36%) |
Aug 02, 2024 | 824.20 | 828.59 | 795.89 | 809.35 | 3,624,180 | -74.36(-8.41%) |
Aug 01, 2024 | 923.04 | 927.76 | 871.81 | 883.71 | 1,806,775 | -52.99(-5.66%) |
Jul 31, 2024 | 925.52 | 942.24 | 917.04 | 936.70 | 2,406,168 | +76.46(+8.89%) |
Jul 30, 2024 | 892.50 | 893.93 | 856.00 | 860.24 | 1,681,534 | -10.31(-1.18%) |
Jul 29, 2024 | 886.99 | 898.00 | 869.02 | 870.55 | 1,229,036 | -16.20(-1.83%) |
Jul 26, 2024 | 892.27 | 893.91 | 880.60 | 886.75 | 1,684,737 | +25.71(+2.99%) |
Jul 25, 2024 | 871.38 | 884.73 | 848.61 | 861.03 | 2,079,306 | -10.10(-1.16%) |
Jul 24, 2024 | 916.46 | 917.96 | 869.15 | 871.14 | 1,914,715 | -59.95(-6.44%) |
Jul 23, 2024 | 933.65 | 938.67 | 927.46 | 931.09 | 1,057,784 | -8.43(-0.90%) |
Jul 22, 2024 | 926.47 | 940.83 | 920.30 | 939.52 | 1,930,203 | +45.80(+5.13%) |
Jul 19, 2024 | 913.54 | 918.63 | 890.01 | 893.71 | 2,137,584 | -28.73(-3.11%) |
Jul 18, 2024 | 951.74 | 955.44 | 909.32 | 922.44 | 2,245,245 | -7.89(-0.85%) |
Jul 17, 2024 | 976.77 | 978.18 | 926.98 | 930.33 | 5,195,756 | -135.88(-12.74%) |
Jul 16, 2024 | 1073 | 1075 | 1059 | 1066 | 1,197,990 | +4.55(+0.43%) |
Jul 15, 2024 | 1095 | 1097 | 1058 | 1062 | 1,367,688 | -21.59(-1.99%) |
Jul 12, 2024 | 1071 | 1099 | 1064 | 1083 | 1,055,710 | +22.71(+2.14%) |
Jul 11, 2024 | 1108 | 1108 | 1060 | 1061 | 1,153,975 | -36.38(-3.32%) |
Jul 10, 2024 | 1067 | 1099 | 1063 | 1097 | 926,668 | +38.91(+3.68%) |
Jul 09, 2024 | 1078 | 1080 | 1057 | 1058 | 927,328 | -17.39(-1.62%) |
Jul 08, 2024 | 1081 | 1086 | 1074 | 1075 | 883,653 | +2.91(+0.27%) |
Jul 05, 2024 | 1078 | 1081 | 1067 | 1072 | 772,519 | +3.06(+0.29%) |
Jul 03, 2024 | 1056 | 1072 | 1053 | 1069 | 781,267 | +23.48(+2.24%) |
Jul 02, 2024 | 1025 | 1046 | 1024 | 1046 | 749,897 | +14.37(+1.39%) |