Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 862.58 | 863.19 | 825.00 | 847.50 | 2,067,274 | +43.75(+5.44%) |
Sep 25, 2024 | 789.00 | 812.82 | 788.27 | 803.75 | 1,165,727 | +12.69(+1.60%) |
Sep 24, 2024 | 796.00 | 797.99 | 781.40 | 791.06 | 989,646 | +6.98(+0.89%) |
Sep 23, 2024 | 777.01 | 785.87 | 773.20 | 784.08 | 738,755 | +10.89(+1.41%) |
Sep 20, 2024 | 776.25 | 780.00 | 761.50 | 773.19 | 2,926,236 | -15.88(-2.01%) |
Sep 19, 2024 | 795.80 | 800.65 | 783.11 | 789.07 | 1,594,096 | +33.20(+4.39%) |
Sep 18, 2024 | 779.70 | 780.00 | 752.67 | 755.87 | 1,151,828 | -10.17(-1.33%) |
Sep 17, 2024 | 772.56 | 776.00 | 757.00 | 766.04 | 1,145,435 | +7.57(+1.00%) |
Sep 16, 2024 | 751.46 | 760.65 | 745.00 | 758.47 | 1,251,953 | -11.25(-1.46%) |
Sep 13, 2024 | 755.79 | 772.55 | 754.00 | 769.72 | 871,551 | +21.94(+2.93%) |
Sep 12, 2024 | 765.34 | 765.50 | 743.49 | 747.78 | 1,507,004 | -19.07(-2.49%) |
Sep 11, 2024 | 732.00 | 769.10 | 722.41 | 766.85 | 2,219,735 | +35.29(+4.82%) |
Sep 10, 2024 | 738.54 | 740.25 | 716.62 | 731.56 | 1,351,137 | -2.75(-0.37%) |
Sep 09, 2024 | 742.89 | 744.15 | 723.00 | 734.31 | 1,150,570 | +0.48(+0.07%) |
Sep 06, 2024 | 752.52 | 756.38 | 730.18 | 733.83 | 1,552,954 | -22.09(-2.92%) |
Sep 05, 2024 | 750.25 | 769.00 | 747.68 | 755.92 | 819,329 | -8.52(-1.11%) |
Sep 04, 2024 | 752.53 | 772.82 | 742.77 | 764.44 | 943,158 | -1.28(-0.17%) |
Sep 03, 2024 | 805.56 | 806.64 | 761.51 | 765.72 | 1,667,993 | -55.29(-6.73%) |
Aug 30, 2024 | 823.59 | 823.76 | 803.03 | 821.01 | 1,242,937 | +23.69(+2.97%) |
Aug 29, 2024 | 818.40 | 826.96 | 793.74 | 797.32 | 1,243,575 | -7.79(-0.97%) |
Aug 28, 2024 | 819.93 | 821.55 | 799.43 | 805.11 | 1,172,974 | -15.33(-1.87%) |
Aug 27, 2024 | 810.67 | 828.85 | 799.40 | 820.44 | 891,093 | +1.53(+0.19%) |
Aug 26, 2024 | 841.00 | 843.39 | 815.04 | 818.91 | 1,115,137 | -28.46(-3.36%) |
Aug 23, 2024 | 851.00 | 862.07 | 835.29 | 847.37 | 1,067,124 | +11.74(+1.40%) |
Aug 22, 2024 | 874.99 | 877.00 | 830.00 | 835.63 | 1,366,488 | -37.70(-4.32%) |
Aug 21, 2024 | 869.50 | 876.99 | 860.44 | 873.33 | 844,881 | +10.47(+1.21%) |
Aug 20, 2024 | 880.65 | 882.05 | 856.26 | 862.86 | 994,622 | -18.42(-2.09%) |
Aug 19, 2024 | 865.00 | 881.96 | 848.10 | 881.28 | 1,030,417 | +10.14(+1.16%) |
Aug 16, 2024 | 871.54 | 881.41 | 860.00 | 871.14 | 1,123,354 | -18.96(-2.13%) |
Aug 15, 2024 | 864.67 | 895.10 | 858.67 | 890.10 | 1,205,472 | +44.77(+5.30%) |
Aug 14, 2024 | 848.76 | 856.69 | 827.25 | 845.33 | 860,435 | +4.57(+0.54%) |
Aug 13, 2024 | 815.00 | 842.24 | 812.74 | 840.76 | 1,501,628 | +29.87(+3.68%) |
Aug 12, 2024 | 807.44 | 822.51 | 798.22 | 810.89 | 725,566 | +2.99(+0.37%) |
Aug 09, 2024 | 808.00 | 816.34 | 791.55 | 807.90 | 1,252,764 | +8.77(+1.10%) |
Aug 08, 2024 | 780.20 | 801.18 | 760.00 | 799.13 | 1,490,657 | +51.08(+6.83%) |
Aug 07, 2024 | 797.99 | 803.26 | 743.36 | 748.05 | 1,281,437 | -22.12(-2.87%) |
Aug 06, 2024 | 775.04 | 794.98 | 765.86 | 770.17 | 1,281,917 | -0.22(-0.03%) |
Aug 05, 2024 | 740.68 | 793.85 | 720.00 | 770.39 | 2,362,276 | +7.39(+0.97%) |
Aug 02, 2024 | 800.00 | 805.43 | 758.00 | 763.00 | 2,712,008 | -67.33(-8.11%) |
Aug 01, 2024 | 854.75 | 879.85 | 812.55 | 830.33 | 2,884,553 | -90.91(-9.87%) |
Jul 31, 2024 | 893.50 | 924.74 | 880.50 | 921.24 | 1,940,256 | +66.38(+7.77%) |
Jul 30, 2024 | 900.00 | 905.07 | 853.51 | 854.86 | 1,338,807 | -37.48(-4.20%) |
Jul 29, 2024 | 909.19 | 931.33 | 890.79 | 892.34 | 824,766 | -2.30(-0.26%) |
Jul 26, 2024 | 908.10 | 908.66 | 889.04 | 894.64 | 1,167,864 | +10.52(+1.19%) |
Jul 25, 2024 | 910.92 | 917.66 | 881.96 | 884.12 | 1,931,541 | -25.75(-2.83%) |
Jul 24, 2024 | 950.00 | 952.24 | 908.79 | 909.87 | 1,313,932 | -49.82(-5.19%) |
Jul 23, 2024 | 963.76 | 977.27 | 956.01 | 959.69 | 670,873 | -17.37(-1.78%) |
Jul 22, 2024 | 942.00 | 981.23 | 930.77 | 977.06 | 1,331,812 | +59.95(+6.54%) |
Jul 19, 2024 | 959.54 | 967.00 | 915.50 | 917.11 | 1,410,288 | -35.49(-3.73%) |
Jul 18, 2024 | 984.18 | 984.18 | 935.36 | 952.60 | 1,619,700 | -15.08(-1.56%) |
Jul 17, 2024 | 1019 | 1019 | 967.19 | 967.68 | 2,113,798 | -108.31(-10.07%) |
Jul 16, 2024 | 1076 | 1082 | 1063 | 1076 | 628,316 | +6.88(+0.64%) |
Jul 15, 2024 | 1070 | 1082 | 1063 | 1069 | 791,302 | -0.71(-0.07%) |
Jul 12, 2024 | 1057 | 1093 | 1053 | 1070 | 946,125 | +9.88(+0.93%) |
Jul 11, 2024 | 1130 | 1130 | 1059 | 1060 | 1,352,059 | -67.36(-5.98%) |
Jul 10, 2024 | 1116 | 1130 | 1107 | 1127 | 774,949 | +14.75(+1.33%) |
Jul 09, 2024 | 1106 | 1119 | 1100 | 1113 | 624,269 | +10.94(+0.99%) |
Jul 08, 2024 | 1088 | 1106 | 1085 | 1102 | 727,043 | +13.81(+1.27%) |
Jul 05, 2024 | 1090 | 1094 | 1075 | 1088 | 559,925 | +5.06(+0.47%) |
Jul 03, 2024 | 1070 | 1091 | 1061 | 1083 | 430,773 | +9.92(+0.92%) |
Jul 02, 2024 | 1049 | 1073 | 1047 | 1073 | 550,517 | +12.19(+1.15%) |