Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 696.84 | 699.13 | 685.19 | 687.37 | 227,255 | -6.96(-1.00%) |
Sep 28, 2023 | 697.61 | 702.62 | 692.86 | 694.33 | 253,801 | -1.25(-0.18%) |
Sep 27, 2023 | 686.41 | 696.44 | 682.98 | 695.58 | 245,104 | +14.49(+2.13%) |
Sep 26, 2023 | 685.22 | 689.48 | 680.45 | 681.10 | 238,654 | -4.33(-0.63%) |
Sep 25, 2023 | 676.02 | 687.30 | 684.27 | 685.43 | 177,501 | +8.36(+1.23%) |
Sep 22, 2023 | 677.16 | 685.07 | 675.74 | 677.07 | 161,749 | -0.97(-0.14%) |
Sep 21, 2023 | 678.81 | 686.11 | 674.24 | 678.05 | 273,077 | -2.51(-0.37%) |
Sep 20, 2023 | 688.69 | 695.53 | 679.41 | 680.56 | 155,774 | -6.03(-0.88%) |
Sep 19, 2023 | 687.90 | 689.75 | 682.88 | 686.59 | 157,207 | -2.73(-0.40%) |
Sep 18, 2023 | 689.51 | 693.43 | 687.84 | 689.32 | 249,525 | +0.69(+0.10%) |
Sep 15, 2023 | 692.45 | 693.82 | 686.36 | 688.64 | 306,217 | -3.12(-0.45%) |
Sep 14, 2023 | 687.62 | 693.24 | 684.13 | 691.76 | 210,736 | +11.24(+1.65%) |
Sep 13, 2023 | 680.58 | 685.88 | 679.02 | 680.52 | 183,100 | -1.57(-0.23%) |
Sep 12, 2023 | 684.92 | 690.71 | 680.73 | 682.09 | 163,677 | -5.42(-0.79%) |
Sep 11, 2023 | 687.62 | 690.38 | 683.60 | 687.51 | 181,817 | +2.05(+0.30%) |
Sep 08, 2023 | 685.97 | 690.42 | 685.14 | 685.47 | 225,449 | -1.85(-0.27%) |
Sep 07, 2023 | 687.83 | 690.28 | 683.35 | 687.32 | 263,638 | -1.74(-0.25%) |
Sep 06, 2023 | 689.00 | 693.09 | 683.62 | 689.05 | 225,640 | +0.53(+0.08%) |
Sep 05, 2023 | 703.14 | 703.32 | 684.61 | 688.53 | 221,560 | -17.65(-2.50%) |
Sep 01, 2023 | 713.50 | 714.52 | 697.11 | 706.18 | 265,423 | -3.34(-0.47%) |
Aug 31, 2023 | 722.10 | 725.72 | 709.17 | 709.52 | 355,519 | -11.10(-1.54%) |
Aug 30, 2023 | 714.35 | 721.78 | 712.97 | 720.62 | 135,949 | +7.46(+1.05%) |
Aug 29, 2023 | 703.20 | 715.25 | 697.48 | 713.16 | 171,287 | +7.53(+1.07%) |
Aug 28, 2023 | 710.59 | 715.75 | 703.46 | 705.63 | 247,700 | -4.31(-0.61%) |
Aug 25, 2023 | 706.81 | 715.98 | 705.68 | 709.94 | 178,260 | +6.09(+0.87%) |
Aug 24, 2023 | 701.85 | 711.81 | 701.85 | 703.85 | 260,338 | +1.29(+0.18%) |
Aug 23, 2023 | 697.57 | 705.61 | 695.03 | 702.56 | 189,204 | +8.21(+1.18%) |
Aug 22, 2023 | 700.69 | 702.59 | 692.81 | 694.35 | 155,090 | -4.16(-0.60%) |
Aug 21, 2023 | 699.00 | 703.44 | 690.95 | 698.51 | 141,878 | -0.49(-0.07%) |
Aug 18, 2023 | 693.65 | 700.25 | 691.97 | 699.00 | 187,276 | +0.20(+0.03%) |
Aug 17, 2023 | 706.75 | 712.19 | 697.74 | 698.80 | 223,735 | -5.92(-0.84%) |
Aug 16, 2023 | 710.42 | 718.33 | 703.65 | 704.72 | 186,075 | -3.55(-0.50%) |
Aug 15, 2023 | 708.66 | 711.35 | 707.62 | 708.27 | 160,020 | -2.78(-0.39%) |
Aug 14, 2023 | 707.39 | 712.63 | 707.18 | 711.05 | 134,248 | +2.32(+0.33%) |
Aug 11, 2023 | 705.99 | 710.69 | 703.56 | 708.73 | 131,153 | +2.90(+0.41%) |
Aug 10, 2023 | 709.44 | 715.54 | 704.01 | 705.83 | 153,734 | -2.41(-0.34%) |
Aug 09, 2023 | 708.45 | 713.35 | 705.32 | 708.23 | 145,199 | +1.22(+0.17%) |
Aug 08, 2023 | 708.41 | 709.66 | 700.84 | 707.01 | 273,044 | -3.74(-0.53%) |
Aug 07, 2023 | 707.22 | 714.42 | 706.20 | 710.75 | 243,733 | +8.90(+1.27%) |
Aug 04, 2023 | 718.66 | 719.35 | 700.19 | 701.85 | 327,312 | -14.48(-2.02%) |
Aug 03, 2023 | 708.12 | 717.26 | 706.54 | 716.33 | 300,057 | +1.12(+0.16%) |
Aug 02, 2023 | 717.97 | 724.10 | 713.96 | 715.21 | 344,568 | -3.54(-0.49%) |
Aug 01, 2023 | 728.10 | 730.84 | 710.73 | 718.75 | 619,968 | -13.05(-1.78%) |
Jul 31, 2023 | 726.50 | 732.66 | 721.69 | 731.80 | 277,341 | +7.06(+0.97%) |
Jul 28, 2023 | 724.79 | 727.66 | 717.49 | 724.74 | 260,563 | +6.64(+0.92%) |
Jul 27, 2023 | 728.96 | 744.95 | 712.68 | 718.10 | 616,514 | -37.11(-4.91%) |
Jul 26, 2023 | 752.65 | 761.89 | 752.30 | 755.21 | 275,489 | -4.45(-0.59%) |
Jul 25, 2023 | 760.15 | 763.80 | 757.57 | 759.66 | 280,930 | -2.63(-0.34%) |
Jul 24, 2023 | 763.56 | 770.81 | 760.19 | 762.29 | 398,704 | +0.26(+0.03%) |
Jul 21, 2023 | 762.61 | 765.91 | 758.56 | 762.03 | 323,422 | +1.83(+0.24%) |
Jul 20, 2023 | 762.92 | 762.92 | 750.77 | 760.20 | 377,046 | +1.09(+0.14%) |
Jul 19, 2023 | 750.87 | 763.23 | 750.87 | 759.11 | 305,498 | +5.79(+0.77%) |
Jul 18, 2023 | 752.16 | 756.57 | 743.71 | 753.32 | 301,687 | -3.76(-0.50%) |
Jul 17, 2023 | 756.06 | 760.62 | 751.64 | 757.08 | 296,930 | +0.64(+0.09%) |
Jul 14, 2023 | 755.10 | 756.54 | 743.68 | 756.43 | 377,598 | +1.76(+0.23%) |
Jul 13, 2023 | 762.33 | 766.21 | 754.37 | 754.67 | 434,648 | -15.59(-2.02%) |
Jul 12, 2023 | 782.59 | 786.44 | 766.31 | 770.26 | 351,702 | -18.23(-2.31%) |
Jul 11, 2023 | 792.62 | 804.25 | 782.64 | 788.49 | 363,405 | -1.03(-0.13%) |
Jul 10, 2023 | 770.56 | 790.05 | 769.52 | 789.52 | 192,107 | +20.37(+2.65%) |
Jul 07, 2023 | 769.44 | 781.44 | 768.06 | 769.15 | 245,091 | -2.69(-0.35%) |
Jul 06, 2023 | 771.26 | 773.56 | 763.01 | 771.83 | 254,236 | -3.76(-0.49%) |
Jul 05, 2023 | 765.68 | 776.53 | 761.14 | 775.60 | 248,058 | +0.13(+0.02%) |