Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 649.92 | 654.32 | 636.80 | 637.57 | 38,667 | -10.05(-1.55%) |
Aug 30, 2023 | 635.45 | 647.90 | 634.07 | 647.62 | 31,541 | +10.80(+1.70%) |
Aug 29, 2023 | 628.83 | 640.99 | 624.40 | 636.82 | 48,630 | +12.43(+1.99%) |
Aug 28, 2023 | 621.22 | 632.85 | 621.22 | 624.40 | 42,399 | +6.30(+1.02%) |
Aug 25, 2023 | 625.63 | 628.54 | 612.92 | 618.09 | 40,614 | -4.91(-0.79%) |
Aug 24, 2023 | 617.46 | 624.71 | 617.46 | 623.00 | 41,844 | +2.92(+0.47%) |
Aug 23, 2023 | 634.52 | 634.52 | 616.28 | 620.08 | 45,990 | -10.64(-1.69%) |
Aug 22, 2023 | 646.27 | 651.70 | 621.94 | 630.73 | 44,468 | -15.00(-2.32%) |
Aug 21, 2023 | 621.41 | 656.00 | 621.41 | 645.73 | 99,236 | +24.88(+4.01%) |
Aug 18, 2023 | 642.89 | 644.68 | 618.63 | 620.85 | 106,328 | -26.80(-4.14%) |
Aug 17, 2023 | 648.98 | 659.13 | 643.40 | 647.65 | 48,393 | -0.22(-0.03%) |
Aug 16, 2023 | 658.61 | 659.62 | 647.18 | 647.87 | 50,488 | -12.72(-1.93%) |
Aug 15, 2023 | 664.60 | 671.15 | 658.55 | 660.59 | 25,061 | -8.40(-1.26%) |
Aug 14, 2023 | 660.58 | 671.03 | 656.03 | 668.98 | 39,912 | +2.64(+0.40%) |
Aug 11, 2023 | 657.51 | 669.83 | 657.51 | 666.34 | 32,761 | +6.99(+1.06%) |
Aug 10, 2023 | 650.22 | 667.21 | 650.22 | 659.35 | 77,147 | +10.24(+1.58%) |
Aug 09, 2023 | 663.84 | 669.15 | 645.81 | 649.10 | 53,084 | -17.13(-2.57%) |
Aug 08, 2023 | 641.88 | 667.70 | 639.90 | 666.23 | 71,626 | +16.23(+2.50%) |
Aug 07, 2023 | 649.84 | 666.91 | 640.99 | 650.00 | 95,779 | -2.56(-0.39%) |
Aug 04, 2023 | 704.92 | 704.92 | 652.56 | 652.56 | 111,190 | -55.37(-7.82%) |
Aug 03, 2023 | 703.40 | 714.18 | 697.99 | 707.92 | 43,704 | -4.71(-0.66%) |
Aug 02, 2023 | 689.91 | 723.05 | 689.91 | 712.63 | 65,814 | +16.36(+2.35%) |
Aug 01, 2023 | 705.97 | 714.58 | 693.81 | 696.28 | 53,873 | -9.89(-1.40%) |
Jul 31, 2023 | 699.20 | 721.05 | 699.20 | 706.17 | 62,272 | +13.50(+1.95%) |
Jul 28, 2023 | 710.17 | 715.14 | 692.63 | 692.67 | 38,159 | -11.71(-1.66%) |
Jul 27, 2023 | 709.02 | 726.66 | 703.19 | 704.37 | 42,420 | +0.11(+0.02%) |
Jul 26, 2023 | 705.03 | 706.57 | 700.85 | 704.27 | 38,586 | -1.24(-0.18%) |
Jul 25, 2023 | 711.93 | 713.21 | 704.27 | 705.50 | 32,467 | -7.41(-1.04%) |
Jul 24, 2023 | 709.25 | 730.36 | 709.25 | 712.92 | 57,823 | +3.82(+0.54%) |
Jul 21, 2023 | 726.88 | 730.61 | 702.15 | 709.09 | 93,366 | -13.66(-1.89%) |
Jul 20, 2023 | 697.86 | 724.14 | 697.86 | 722.75 | 80,592 | +21.70(+3.10%) |
Jul 19, 2023 | 671.91 | 707.22 | 671.90 | 701.05 | 93,138 | +36.36(+5.47%) |
Jul 18, 2023 | 633.96 | 666.92 | 633.21 | 664.69 | 87,611 | +33.22(+5.26%) |
Jul 17, 2023 | 627.66 | 632.09 | 623.23 | 631.47 | 73,054 | +4.74(+0.76%) |
Jul 14, 2023 | 631.39 | 640.86 | 625.82 | 626.73 | 55,432 | -7.28(-1.15%) |
Jul 13, 2023 | 635.61 | 636.96 | 625.79 | 634.00 | 86,037 | +6.82(+1.09%) |
Jul 12, 2023 | 643.80 | 643.80 | 625.51 | 627.18 | 56,236 | -6.02(-0.95%) |
Jul 11, 2023 | 626.27 | 633.98 | 621.63 | 633.20 | 79,754 | +8.15(+1.30%) |
Jul 10, 2023 | 631.35 | 645.42 | 623.66 | 625.05 | 86,945 | -12.45(-1.95%) |
Jul 07, 2023 | 624.80 | 649.82 | 624.80 | 637.50 | 80,288 | +12.12(+1.94%) |
Jul 06, 2023 | 625.53 | 634.15 | 619.81 | 625.38 | 58,998 | -9.00(-1.42%) |
Jul 05, 2023 | 628.77 | 645.85 | 618.88 | 634.38 | 89,361 | +1.27(+0.20%) |
Jul 03, 2023 | 639.90 | 644.95 | 631.69 | 633.12 | 45,347 | -7.83(-1.22%) |
Jun 30, 2023 | 642.05 | 644.92 | 635.97 | 640.95 | 51,649 | +3.04(+0.48%) |
Jun 29, 2023 | 654.60 | 658.32 | 635.97 | 637.91 | 61,667 | -20.38(-3.10%) |
Jun 28, 2023 | 648.14 | 658.28 | 645.14 | 658.28 | 46,512 | +8.41(+1.29%) |
Jun 27, 2023 | 629.07 | 655.24 | 629.02 | 649.87 | 57,454 | +24.00(+3.83%) |
Jun 26, 2023 | 617.57 | 635.28 | 617.57 | 625.88 | 49,869 | +6.61(+1.07%) |
Jun 23, 2023 | 613.29 | 625.48 | 613.29 | 619.26 | 134,853 | +0.63(+0.10%) |
Jun 22, 2023 | 620.33 | 623.28 | 605.76 | 618.63 | 127,295 | -4.44(-0.71%) |
Jun 21, 2023 | 639.02 | 643.75 | 623.02 | 623.07 | 150,109 | -20.63(-3.21%) |
Jun 20, 2023 | 657.76 | 657.76 | 635.18 | 643.70 | 88,573 | -15.35(-2.33%) |
Jun 16, 2023 | 676.45 | 676.45 | 654.22 | 659.05 | 141,928 | -17.95(-2.65%) |
Jun 15, 2023 | 659.51 | 680.32 | 653.55 | 677.00 | 77,455 | +13.86(+2.09%) |
Jun 14, 2023 | 668.17 | 678.91 | 656.85 | 663.14 | 80,584 | -3.88(-0.58%) |
Jun 13, 2023 | 674.19 | 677.94 | 665.95 | 667.02 | 48,619 | -1.08(-0.16%) |
Jun 12, 2023 | 649.64 | 669.99 | 649.42 | 668.11 | 43,728 | +19.73(+3.04%) |
Jun 09, 2023 | 664.85 | 664.85 | 643.05 | 648.37 | 53,257 | -15.46(-2.33%) |
Jun 08, 2023 | 661.55 | 664.19 | 648.84 | 663.83 | 67,844 | +2.16(+0.33%) |
Jun 07, 2023 | 648.62 | 664.68 | 645.66 | 661.68 | 47,499 | +16.88(+2.62%) |
Jun 06, 2023 | 638.76 | 667.03 | 637.68 | 644.79 | 77,735 | +5.27(+0.82%) |
Jun 05, 2023 | 609.25 | 647.52 | 604.79 | 639.52 | 96,645 | +30.98(+5.09%) |
Jun 02, 2023 | 608.66 | 608.66 | 599.38 | 608.54 | 76,747 | +2.65(+0.44%) |