Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 719.56 | 732.05 | 715.82 | 723.59 | 416,496 | +3.74(+0.52%) |
Oct 30, 2023 | 705.72 | 724.35 | 704.17 | 719.85 | 448,597 | +19.13(+2.73%) |
Oct 27, 2023 | 696.25 | 705.85 | 693.99 | 700.72 | 412,779 | +7.03(+1.01%) |
Oct 26, 2023 | 699.93 | 704.84 | 681.67 | 693.69 | 460,897 | +22.07(+3.29%) |
Oct 25, 2023 | 678.86 | 680.29 | 668.65 | 671.62 | 327,950 | -9.22(-1.35%) |
Oct 24, 2023 | 685.93 | 688.06 | 678.59 | 680.84 | 277,958 | +0.39(+0.06%) |
Oct 23, 2023 | 686.50 | 691.50 | 680.38 | 680.45 | 229,708 | -5.13(-0.75%) |
Oct 20, 2023 | 698.61 | 698.61 | 685.22 | 685.58 | 226,166 | -11.24(-1.61%) |
Oct 19, 2023 | 707.45 | 712.37 | 694.93 | 696.82 | 269,340 | -8.95(-1.27%) |
Oct 18, 2023 | 729.98 | 729.98 | 705.74 | 705.78 | 236,840 | -26.08(-3.56%) |
Oct 17, 2023 | 724.71 | 732.69 | 722.20 | 731.85 | 159,411 | +6.33(+0.87%) |
Oct 16, 2023 | 730.85 | 735.27 | 717.65 | 725.52 | 220,935 | +0.32(+0.04%) |
Oct 13, 2023 | 731.78 | 733.85 | 721.73 | 725.21 | 276,648 | -3.89(-0.53%) |
Oct 12, 2023 | 720.68 | 738.80 | 719.82 | 729.10 | 441,552 | +20.91(+2.95%) |
Oct 11, 2023 | 703.03 | 710.42 | 700.40 | 708.18 | 232,560 | +3.38(+0.48%) |
Oct 10, 2023 | 719.71 | 719.91 | 704.43 | 704.80 | 357,796 | -14.90(-2.07%) |
Oct 09, 2023 | 710.20 | 721.06 | 708.81 | 719.71 | 258,836 | +9.51(+1.34%) |
Oct 06, 2023 | 694.74 | 716.35 | 694.42 | 710.20 | 318,696 | +13.65(+1.96%) |
Oct 05, 2023 | 693.99 | 699.00 | 687.10 | 696.54 | 206,984 | +3.69(+0.53%) |
Oct 04, 2023 | 682.75 | 693.90 | 678.83 | 692.86 | 259,697 | +11.70(+1.72%) |
Oct 03, 2023 | 689.06 | 695.65 | 677.96 | 681.16 | 368,836 | -7.52(-1.09%) |
Oct 02, 2023 | 687.23 | 695.22 | 686.29 | 688.68 | 282,753 | +2.76(+0.40%) |
Sep 29, 2023 | 695.38 | 697.67 | 683.75 | 685.93 | 227,732 | -6.95(-1.00%) |
Sep 28, 2023 | 696.15 | 701.15 | 691.41 | 692.88 | 254,333 | -1.25(-0.18%) |
Sep 27, 2023 | 684.98 | 694.98 | 681.55 | 694.13 | 245,618 | +14.45(+2.13%) |
Sep 26, 2023 | 683.78 | 688.03 | 679.03 | 679.67 | 239,155 | -4.32(-0.63%) |
Sep 25, 2023 | 674.60 | 685.86 | 682.84 | 683.99 | 177,874 | +8.34(+1.23%) |
Sep 22, 2023 | 675.74 | 683.63 | 674.32 | 675.65 | 162,088 | -0.97(-0.14%) |
Sep 21, 2023 | 677.39 | 684.68 | 672.83 | 676.63 | 273,649 | -2.51(-0.37%) |
Sep 20, 2023 | 687.25 | 694.07 | 677.99 | 679.13 | 156,101 | -6.02(-0.88%) |
Sep 19, 2023 | 686.46 | 688.31 | 681.45 | 685.15 | 157,537 | -2.73(-0.40%) |
Sep 18, 2023 | 688.07 | 691.98 | 686.40 | 687.88 | 250,049 | +0.68(+0.10%) |
Sep 15, 2023 | 691.00 | 692.37 | 684.92 | 687.20 | 306,859 | -3.11(-0.45%) |
Sep 14, 2023 | 686.18 | 691.79 | 682.70 | 690.31 | 211,178 | +11.21(+1.65%) |
Sep 13, 2023 | 679.15 | 684.45 | 677.60 | 679.10 | 183,484 | -1.57(-0.23%) |
Sep 12, 2023 | 683.49 | 689.27 | 679.30 | 680.66 | 164,020 | -5.41(-0.79%) |
Sep 11, 2023 | 686.18 | 688.93 | 682.17 | 686.08 | 182,199 | +2.04(+0.30%) |
Sep 08, 2023 | 684.53 | 688.97 | 683.71 | 684.03 | 225,921 | -1.84(-0.27%) |
Sep 07, 2023 | 686.39 | 688.83 | 681.92 | 685.88 | 264,191 | -1.74(-0.25%) |
Sep 06, 2023 | 687.55 | 691.64 | 682.19 | 687.61 | 226,113 | +0.52(+0.08%) |
Sep 05, 2023 | 701.67 | 701.85 | 683.18 | 687.09 | 222,025 | -17.62(-2.50%) |
Sep 01, 2023 | 712.01 | 713.02 | 695.65 | 704.71 | 265,980 | -3.33(-0.47%) |
Aug 31, 2023 | 720.59 | 724.20 | 707.69 | 708.04 | 356,265 | -11.08(-1.54%) |
Aug 30, 2023 | 712.86 | 720.27 | 711.48 | 719.11 | 136,234 | +7.45(+1.05%) |
Aug 29, 2023 | 701.73 | 713.75 | 696.02 | 711.66 | 171,647 | +7.51(+1.07%) |
Aug 28, 2023 | 709.10 | 714.25 | 701.99 | 704.15 | 248,220 | -4.30(-0.61%) |
Aug 25, 2023 | 705.33 | 714.48 | 704.20 | 708.45 | 178,634 | +6.08(+0.87%) |
Aug 24, 2023 | 700.38 | 710.32 | 700.38 | 702.38 | 260,884 | +1.29(+0.18%) |
Aug 23, 2023 | 696.11 | 704.13 | 693.57 | 701.09 | 189,601 | +8.19(+1.18%) |
Aug 22, 2023 | 699.22 | 701.12 | 691.36 | 692.90 | 155,415 | -4.15(-0.60%) |
Aug 21, 2023 | 697.54 | 701.97 | 689.51 | 697.05 | 142,176 | -0.49(-0.07%) |
Aug 18, 2023 | 692.20 | 698.79 | 690.52 | 697.54 | 187,669 | +0.20(+0.03%) |
Aug 17, 2023 | 705.27 | 710.70 | 696.28 | 697.34 | 224,205 | -5.91(-0.84%) |
Aug 16, 2023 | 708.93 | 716.83 | 702.18 | 703.25 | 186,465 | -3.54(-0.50%) |
Aug 15, 2023 | 707.17 | 709.86 | 706.14 | 706.79 | 160,356 | -2.78(-0.39%) |
Aug 14, 2023 | 705.91 | 711.14 | 705.70 | 709.56 | 134,529 | +2.32(+0.33%) |
Aug 11, 2023 | 704.52 | 709.20 | 702.09 | 707.24 | 131,428 | +2.90(+0.41%) |
Aug 10, 2023 | 707.96 | 714.04 | 702.54 | 704.35 | 154,056 | -2.40(-0.34%) |
Aug 09, 2023 | 706.97 | 711.86 | 703.84 | 706.75 | 145,504 | +1.22(+0.17%) |
Aug 08, 2023 | 706.93 | 708.17 | 699.37 | 705.53 | 273,617 | -3.73(-0.53%) |
Aug 07, 2023 | 705.74 | 712.92 | 704.72 | 709.26 | 244,244 | +8.88(+1.27%) |
Aug 04, 2023 | 717.15 | 717.85 | 698.73 | 700.38 | 327,998 | -14.45(-2.02%) |
Aug 03, 2023 | 706.63 | 715.75 | 705.06 | 714.83 | 300,686 | +1.12(+0.16%) |
Aug 02, 2023 | 716.47 | 722.58 | 712.47 | 713.71 | 345,291 | -3.53(-0.49%) |