Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 833.49 | 833.68 | 819.91 | 822.96 | 410,896 | -11.61(-1.39%) |
Sep 28, 2023 | 833.30 | 837.47 | 826.35 | 834.57 | 369,982 | +2.01(+0.24%) |
Sep 27, 2023 | 832.41 | 839.42 | 830.72 | 832.56 | 380,375 | +0.15(+0.02%) |
Sep 26, 2023 | 835.00 | 840.45 | 827.44 | 832.41 | 479,799 | -2.23(-0.27%) |
Sep 25, 2023 | 823.05 | 834.83 | 831.30 | 834.64 | 294,777 | +9.80(+1.19%) |
Sep 22, 2023 | 822.02 | 831.50 | 818.30 | 824.84 | 464,602 | +1.46(+0.18%) |
Sep 21, 2023 | 829.92 | 832.15 | 817.50 | 823.38 | 400,305 | -8.24(-0.99%) |
Sep 20, 2023 | 838.06 | 838.11 | 830.90 | 831.62 | 304,326 | -5.14(-0.61%) |
Sep 19, 2023 | 825.27 | 836.98 | 823.60 | 836.76 | 344,101 | +12.25(+1.49%) |
Sep 18, 2023 | 824.80 | 828.51 | 817.08 | 824.51 | 406,113 | +1.11(+0.13%) |
Sep 15, 2023 | 832.85 | 836.35 | 822.10 | 823.40 | 1,032,386 | -8.98(-1.08%) |
Sep 14, 2023 | 830.00 | 838.06 | 826.53 | 832.38 | 388,946 | +6.13(+0.74%) |
Sep 13, 2023 | 832.58 | 835.55 | 824.98 | 826.25 | 396,543 | -6.52(-0.78%) |
Sep 12, 2023 | 835.49 | 837.30 | 829.46 | 832.77 | 296,088 | -0.76(-0.09%) |
Sep 11, 2023 | 824.48 | 835.85 | 822.89 | 833.53 | 374,807 | +2.84(+0.34%) |
Sep 08, 2023 | 830.36 | 841.16 | 825.30 | 830.69 | 421,651 | +5.43(+0.66%) |
Sep 07, 2023 | 821.20 | 827.53 | 817.28 | 825.26 | 356,903 | +6.87(+0.84%) |
Sep 06, 2023 | 825.24 | 825.24 | 808.13 | 818.39 | 396,252 | -4.52(-0.55%) |
Sep 05, 2023 | 835.39 | 835.69 | 822.00 | 822.91 | 314,318 | -8.72(-1.05%) |
Sep 01, 2023 | 834.55 | 837.92 | 829.03 | 831.63 | 253,630 | +5.14(+0.62%) |
Aug 31, 2023 | 835.87 | 835.87 | 825.80 | 826.49 | 457,527 | -8.46(-1.01%) |
Aug 30, 2023 | 830.75 | 835.03 | 829.32 | 834.95 | 302,092 | +4.76(+0.57%) |
Aug 29, 2023 | 833.37 | 836.63 | 824.60 | 830.19 | 420,523 | -0.70(-0.08%) |
Aug 28, 2023 | 833.41 | 833.41 | 828.00 | 830.89 | 249,571 | +0.54(+0.07%) |
Aug 25, 2023 | 832.53 | 834.99 | 826.47 | 830.35 | 404,564 | -0.86(-0.10%) |
Aug 24, 2023 | 842.82 | 845.09 | 830.24 | 831.21 | 457,783 | -9.60(-1.14%) |
Aug 23, 2023 | 845.00 | 847.50 | 837.83 | 840.81 | 540,272 | +0.18(+0.02%) |
Aug 22, 2023 | 842.33 | 847.50 | 835.93 | 840.63 | 765,889 | -3.74(-0.44%) |
Aug 21, 2023 | 825.00 | 846.17 | 820.62 | 844.37 | 1,082,965 | +31.97(+3.94%) |
Aug 18, 2023 | 794.85 | 821.00 | 790.34 | 812.40 | 1,065,867 | +15.67(+1.97%) |
Aug 17, 2023 | 800.11 | 800.11 | 794.66 | 796.73 | 320,597 | -0.61(-0.08%) |
Aug 16, 2023 | 803.94 | 808.99 | 796.96 | 797.34 | 345,108 | -8.57(-1.06%) |
Aug 15, 2023 | 804.42 | 810.50 | 800.89 | 805.91 | 269,236 | -2.47(-0.31%) |
Aug 14, 2023 | 809.86 | 809.95 | 800.80 | 808.38 | 354,467 | +1.43(+0.18%) |
Aug 11, 2023 | 794.69 | 809.65 | 794.69 | 806.95 | 526,132 | +13.94(+1.76%) |
Aug 10, 2023 | 789.00 | 799.44 | 789.00 | 793.01 | 387,326 | +7.40(+0.94%) |
Aug 09, 2023 | 782.00 | 795.84 | 780.00 | 785.61 | 430,100 | +5.29(+0.68%) |
Aug 08, 2023 | 775.92 | 781.29 | 770.65 | 780.32 | 441,810 | +5.58(+0.72%) |
Aug 07, 2023 | 769.69 | 782.27 | 765.28 | 774.74 | 474,106 | +8.30(+1.08%) |
Aug 04, 2023 | 775.74 | 784.83 | 765.06 | 766.44 | 501,087 | -5.01(-0.65%) |
Aug 03, 2023 | 762.00 | 787.84 | 759.15 | 771.45 | 1,068,918 | +39.33(+5.37%) |
Aug 02, 2023 | 740.72 | 744.78 | 726.12 | 732.12 | 623,593 | -6.95(-0.94%) |
Aug 01, 2023 | 744.66 | 744.66 | 732.45 | 739.07 | 334,538 | -2.84(-0.38%) |
Jul 31, 2023 | 745.47 | 745.47 | 734.85 | 741.91 | 445,013 | -4.19(-0.56%) |
Jul 28, 2023 | 740.00 | 748.68 | 723.56 | 746.10 | 744,848 | +1.44(+0.19%) |
Jul 27, 2023 | 731.21 | 751.79 | 731.21 | 744.66 | 884,285 | +13.70(+1.87%) |
Jul 26, 2023 | 729.88 | 733.21 | 724.26 | 730.96 | 399,355 | +1.08(+0.15%) |
Jul 25, 2023 | 723.22 | 732.66 | 721.51 | 729.88 | 444,597 | +2.75(+0.38%) |
Jul 24, 2023 | 730.45 | 733.59 | 723.91 | 727.13 | 543,558 | -7.50(-1.02%) |
Jul 21, 2023 | 728.79 | 738.53 | 721.58 | 734.63 | 1,843,411 | +11.61(+1.61%) |
Jul 20, 2023 | 720.00 | 731.31 | 720.00 | 723.02 | 628,963 | +4.01(+0.56%) |
Jul 19, 2023 | 727.58 | 732.00 | 718.63 | 719.01 | 581,020 | -7.54(-1.04%) |
Jul 18, 2023 | 720.00 | 726.82 | 715.54 | 726.55 | 481,904 | +4.94(+0.68%) |
Jul 17, 2023 | 718.88 | 728.43 | 717.99 | 721.61 | 550,190 | +3.09(+0.43%) |
Jul 14, 2023 | 721.12 | 721.35 | 715.22 | 718.52 | 621,537 | -2.46(-0.34%) |
Jul 13, 2023 | 722.57 | 730.83 | 720.00 | 720.98 | 412,963 | +2.56(+0.36%) |
Jul 12, 2023 | 717.75 | 724.42 | 714.15 | 718.42 | 589,275 | +1.59(+0.22%) |
Jul 11, 2023 | 707.94 | 717.92 | 705.03 | 716.83 | 570,396 | +13.47(+1.92%) |
Jul 10, 2023 | 690.00 | 707.45 | 688.52 | 703.36 | 1,079,050 | +10.91(+1.58%) |
Jul 07, 2023 | 700.59 | 701.15 | 692.03 | 692.45 | 697,008 | -12.38(-1.76%) |
Jul 06, 2023 | 713.06 | 714.70 | 703.76 | 704.83 | 608,820 | -13.00(-1.81%) |
Jul 05, 2023 | 716.36 | 719.36 | 712.38 | 717.83 | 641,865 | -0.26(-0.04%) |