Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 829.09 | 836.61 | 815.67 | 823.27 | 1,663,295 | -1.41(-0.17%) |
Sep 28, 2023 | 812.95 | 831.48 | 807.51 | 824.68 | 1,632,077 | +15.06(+1.86%) |
Sep 27, 2023 | 812.05 | 816.43 | 797.30 | 809.62 | 1,549,128 | +0.61(+0.08%) |
Sep 26, 2023 | 821.88 | 822.96 | 804.07 | 809.01 | 1,779,471 | -17.54(-2.12%) |
Sep 25, 2023 | 820.72 | 826.98 | 818.00 | 826.55 | 1,578,045 | +4.77(+0.58%) |
Sep 22, 2023 | 804.10 | 823.27 | 803.25 | 821.78 | 2,804,174 | +20.54(+2.56%) |
Sep 21, 2023 | 788.11 | 815.26 | 788.09 | 801.25 | 5,413,539 | -22.01(-2.67%) |
Sep 20, 2023 | 842.51 | 842.51 | 823.04 | 823.26 | 1,380,761 | -13.91(-1.66%) |
Sep 19, 2023 | 834.00 | 838.97 | 826.62 | 837.17 | 1,331,570 | -0.79(-0.09%) |
Sep 18, 2023 | 830.64 | 844.20 | 828.10 | 837.96 | 1,677,603 | -1.66(-0.20%) |
Sep 15, 2023 | 855.86 | 855.86 | 830.96 | 839.61 | 5,101,289 | -19.68(-2.29%) |
Sep 14, 2023 | 846.86 | 864.25 | 842.89 | 859.29 | 1,992,323 | +18.45(+2.19%) |
Sep 13, 2023 | 835.19 | 846.94 | 832.28 | 840.85 | 1,766,059 | +8.29(+1.00%) |
Sep 12, 2023 | 838.19 | 846.11 | 829.74 | 832.55 | 1,691,810 | -14.41(-1.70%) |
Sep 11, 2023 | 856.46 | 856.69 | 833.67 | 846.97 | 1,593,157 | +1.57(+0.19%) |
Sep 08, 2023 | 842.89 | 848.63 | 838.08 | 845.40 | 1,706,074 | +0.51(+0.06%) |
Sep 07, 2023 | 847.32 | 849.48 | 828.61 | 844.89 | 2,818,448 | -15.02(-1.75%) |
Sep 06, 2023 | 860.14 | 864.94 | 854.46 | 859.91 | 2,043,061 | +0.10(+0.01%) |
Sep 05, 2023 | 857.19 | 870.49 | 854.72 | 859.81 | 2,517,275 | -0.35(-0.04%) |
Sep 01, 2023 | 889.09 | 889.09 | 852.41 | 860.16 | 6,595,277 | -49.66(-5.46%) |
Aug 31, 2023 | 885.29 | 910.58 | 881.11 | 909.82 | 5,601,777 | +30.18(+3.43%) |
Aug 30, 2023 | 879.75 | 885.98 | 866.65 | 879.64 | 2,355,628 | +2.32(+0.26%) |
Aug 29, 2023 | 846.24 | 880.19 | 844.29 | 877.32 | 2,821,535 | +28.44(+3.35%) |
Aug 28, 2023 | 844.26 | 851.89 | 835.11 | 848.88 | 1,450,888 | +9.13(+1.09%) |
Aug 25, 2023 | 844.88 | 857.12 | 825.80 | 839.75 | 2,452,804 | -2.60(-0.31%) |
Aug 24, 2023 | 889.57 | 896.97 | 840.38 | 842.35 | 3,137,304 | -21.81(-2.52%) |
Aug 23, 2023 | 838.72 | 865.75 | 837.96 | 864.16 | 1,994,378 | +20.50(+2.43%) |
Aug 22, 2023 | 861.04 | 862.36 | 838.83 | 843.66 | 1,732,560 | -9.22(-1.08%) |
Aug 21, 2023 | 822.24 | 855.05 | 819.99 | 852.88 | 3,066,540 | +38.74(+4.76%) |
Aug 18, 2023 | 808.38 | 816.44 | 800.50 | 814.14 | 1,818,533 | -1.24(-0.15%) |
Aug 17, 2023 | 824.66 | 827.53 | 815.29 | 815.38 | 1,949,906 | -5.81(-0.71%) |
Aug 16, 2023 | 835.78 | 842.39 | 820.17 | 821.19 | 1,622,938 | -9.39(-1.13%) |
Aug 15, 2023 | 837.18 | 842.51 | 824.61 | 830.58 | 1,423,740 | -11.42(-1.36%) |
Aug 14, 2023 | 819.36 | 842.08 | 815.66 | 842.00 | 1,793,922 | +24.00(+2.93%) |
Aug 11, 2023 | 822.19 | 824.55 | 811.81 | 818.00 | 2,062,346 | -12.95(-1.56%) |
Aug 10, 2023 | 841.03 | 849.29 | 825.21 | 830.96 | 2,047,254 | -7.72(-0.92%) |
Aug 09, 2023 | 870.21 | 871.01 | 836.70 | 838.68 | 2,502,012 | -31.97(-3.67%) |
Aug 08, 2023 | 877.48 | 877.98 | 861.03 | 870.65 | 1,428,268 | -13.70(-1.55%) |
Aug 07, 2023 | 875.10 | 884.66 | 872.72 | 884.35 | 1,130,433 | +15.09(+1.74%) |
Aug 04, 2023 | 872.44 | 880.96 | 861.00 | 869.26 | 2,146,192 | -3.18(-0.36%) |
Aug 03, 2023 | 874.06 | 882.64 | 868.60 | 872.44 | 1,855,355 | -7.22(-0.82%) |
Aug 02, 2023 | 899.38 | 900.07 | 877.68 | 879.66 | 2,727,297 | -27.31(-3.01%) |
Aug 01, 2023 | 886.24 | 907.58 | 884.98 | 906.97 | 1,997,802 | +21.05(+2.38%) |
Jul 31, 2023 | 884.78 | 888.24 | 878.38 | 885.92 | 1,517,050 | -1.12(-0.13%) |
Jul 28, 2023 | 886.58 | 890.76 | 881.28 | 887.04 | 1,906,436 | +6.17(+0.70%) |
Jul 27, 2023 | 895.63 | 896.96 | 873.45 | 880.87 | 2,223,213 | +0.43(+0.05%) |
Jul 26, 2023 | 896.12 | 897.72 | 875.07 | 880.44 | 2,015,668 | -24.55(-2.71%) |
Jul 25, 2023 | 887.86 | 910.10 | 887.86 | 904.98 | 2,034,784 | +16.17(+1.82%) |
Jul 24, 2023 | 888.04 | 892.61 | 881.56 | 888.82 | 2,028,031 | +4.77(+0.54%) |
Jul 21, 2023 | 891.68 | 898.24 | 881.17 | 884.04 | 7,653,909 | +8.29(+0.95%) |
Jul 20, 2023 | 879.89 | 894.15 | 873.45 | 875.75 | 2,865,581 | -12.85(-1.45%) |
Jul 19, 2023 | 884.56 | 893.13 | 873.08 | 888.60 | 2,445,337 | -2.03(-0.23%) |
Jul 18, 2023 | 893.14 | 897.01 | 885.53 | 890.63 | 2,486,590 | -6.82(-0.76%) |
Jul 17, 2023 | 878.39 | 900.27 | 877.17 | 897.45 | 2,720,894 | +21.46(+2.45%) |
Jul 14, 2023 | 873.61 | 890.55 | 873.61 | 875.99 | 1,877,638 | -1.75(-0.20%) |
Jul 13, 2023 | 886.20 | 886.20 | 865.83 | 877.75 | 2,628,187 | +0.40(+0.05%) |
Jul 12, 2023 | 876.40 | 884.87 | 869.50 | 877.34 | 2,860,048 | +7.79(+0.90%) |
Jul 11, 2023 | 868.63 | 870.49 | 852.38 | 869.55 | 2,586,819 | +4.26(+0.49%) |
Jul 10, 2023 | 836.26 | 866.71 | 836.26 | 865.29 | 3,105,748 | +30.54(+3.66%) |
Jul 07, 2023 | 838.38 | 845.83 | 832.69 | 834.75 | 1,968,759 | -1.23(-0.15%) |
Jul 06, 2023 | 833.03 | 841.80 | 832.37 | 835.99 | 2,428,917 | -13.66(-1.61%) |
Jul 05, 2023 | 855.11 | 864.48 | 849.54 | 849.65 | 1,465,192 | -14.37(-1.66%) |