Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 851.00 | 862.07 | 835.29 | 847.37 | 1,067,124 | +11.65(+1.39%) |
Aug 22, 2024 | 874.99 | 877.00 | 830.00 | 835.72 | 1,366,488 | -37.61(-4.31%) |
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 | 2,884,496 | -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%) |
Jul 01, 2024 | 1062 | 1072 | 1040 | 1061 | 614,292 | -4.22(-0.40%) |
Jun 28, 2024 | 1065 | 1087 | 1053 | 1065 | 1,223,724 | +9.02(+0.85%) |
Jun 27, 2024 | 1076 | 1085 | 1048 | 1056 | 914,924 | +0.07(+0.01%) |
Jun 26, 2024 | 1054 | 1069 | 1042 | 1056 | 877,946 | +2.86(+0.27%) |
Jun 25, 2024 | 1025 | 1055 | 1012 | 1053 | 932,163 | +28.48(+2.78%) |
Jun 24, 2024 | 1048 | 1057 | 1022 | 1024 | 1,037,781 | -25.93(-2.47%) |
Jun 21, 2024 | 1060 | 1065 | 1039 | 1050 | 1,702,134 | -10.96(-1.03%) |
Jun 20, 2024 | 1092 | 1093 | 1050 | 1061 | 1,461,404 | -28.27(-2.59%) |
Jun 18, 2024 | 1071 | 1102 | 1069 | 1090 | 1,192,687 | +19.88(+1.86%) |
Jun 17, 2024 | 1028 | 1071 | 1028 | 1070 | 1,050,541 | +35.65(+3.45%) |
Jun 14, 2024 | 1023 | 1040 | 1021 | 1034 | 621,675 | -2.51(-0.24%) |
Jun 13, 2024 | 1025 | 1043 | 1020 | 1037 | 959,614 | +0.87(+0.08%) |
Jun 12, 2024 | 1009 | 1039 | 1004 | 1036 | 1,508,652 | +37.81(+3.79%) |
Jun 11, 2024 | 997.18 | 999.13 | 977.72 | 997.88 | 713,469 | -3.32(-0.33%) |
Jun 10, 2024 | 953.47 | 1007 | 953.24 | 1001 | 1,061,179 | +40.28(+4.19%) |
Jun 07, 2024 | 970.45 | 970.45 | 953.68 | 960.92 | 582,445 | +0.53(+0.06%) |
Jun 06, 2024 | 960.23 | 972.47 | 952.48 | 960.39 | 805,960 | -9.51(-0.98%) |
Jun 05, 2024 | 947.07 | 970.74 | 945.44 | 969.91 | 1,167,802 | +48.90(+5.31%) |
Jun 04, 2024 | 930.28 | 935.22 | 908.56 | 921.01 | 668,466 | -12.88(-1.38%) |