Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 713.92 | 722.57 | 704.15 | 722.04 | 376,630 | +14.16(+2.00%) |
Oct 30, 2023 | 709.52 | 717.90 | 700.49 | 707.88 | 614,493 | +4.89(+0.70%) |
Oct 27, 2023 | 719.30 | 719.30 | 700.25 | 702.99 | 342,112 | -9.03(-1.27%) |
Oct 26, 2023 | 689.26 | 719.95 | 678.63 | 712.02 | 678,018 | +36.88(+5.46%) |
Oct 25, 2023 | 689.70 | 693.13 | 670.74 | 675.13 | 616,877 | -21.68(-3.11%) |
Oct 24, 2023 | 693.61 | 704.26 | 692.83 | 696.82 | 455,416 | +4.65(+0.67%) |
Oct 23, 2023 | 693.58 | 703.32 | 690.10 | 692.17 | 380,792 | -6.11(-0.87%) |
Oct 20, 2023 | 698.90 | 711.53 | 697.49 | 698.27 | 438,574 | +1.79(+0.26%) |
Oct 19, 2023 | 720.73 | 729.25 | 696.27 | 696.48 | 413,952 | -28.82(-3.97%) |
Oct 18, 2023 | 728.34 | 731.99 | 720.83 | 725.30 | 280,240 | -9.89(-1.34%) |
Oct 17, 2023 | 731.92 | 742.13 | 728.04 | 735.18 | 314,515 | -8.40(-1.13%) |
Oct 16, 2023 | 740.70 | 745.82 | 734.58 | 743.59 | 295,062 | +8.68(+1.18%) |
Oct 13, 2023 | 738.29 | 741.42 | 731.57 | 734.91 | 266,535 | -0.68(-0.09%) |
Oct 12, 2023 | 746.60 | 749.46 | 731.68 | 735.59 | 273,776 | -11.01(-1.48%) |
Oct 11, 2023 | 738.11 | 747.91 | 736.51 | 746.60 | 449,964 | +15.51(+2.12%) |
Oct 10, 2023 | 723.47 | 737.95 | 719.68 | 731.10 | 270,169 | +7.32(+1.01%) |
Oct 09, 2023 | 713.20 | 724.76 | 712.29 | 723.77 | 182,323 | +7.65(+1.07%) |
Oct 06, 2023 | 706.54 | 721.35 | 700.92 | 716.12 | 287,023 | +2.64(+0.37%) |
Oct 05, 2023 | 712.41 | 714.30 | 702.78 | 713.48 | 237,239 | +5.01(+0.71%) |
Oct 04, 2023 | 700.75 | 710.68 | 694.51 | 708.48 | 374,915 | +14.60(+2.10%) |
Oct 03, 2023 | 701.94 | 709.18 | 690.91 | 693.88 | 345,342 | -11.38(-1.61%) |
Oct 02, 2023 | 715.38 | 723.11 | 697.66 | 705.26 | 372,032 | -13.44(-1.87%) |
Sep 29, 2023 | 725.35 | 727.77 | 714.44 | 718.70 | 500,178 | +5.24(+0.73%) |
Sep 28, 2023 | 702.91 | 716.03 | 700.06 | 713.46 | 476,956 | +13.73(+1.96%) |
Sep 27, 2023 | 707.55 | 710.89 | 692.97 | 699.74 | 434,546 | -3.89(-0.55%) |
Sep 26, 2023 | 722.19 | 722.96 | 701.36 | 703.63 | 389,244 | -22.09(-3.04%) |
Sep 25, 2023 | 723.83 | 728.43 | 723.10 | 725.71 | 380,102 | +1.42(+0.20%) |
Sep 22, 2023 | 727.35 | 735.55 | 723.04 | 724.29 | 423,635 | -1.58(-0.22%) |
Sep 21, 2023 | 744.17 | 744.17 | 725.42 | 725.87 | 310,006 | -23.95(-3.19%) |
Sep 20, 2023 | 754.10 | 759.80 | 748.35 | 749.82 | 359,164 | +1.46(+0.19%) |
Sep 19, 2023 | 759.32 | 762.82 | 746.54 | 748.37 | 325,410 | -13.09(-1.72%) |
Sep 18, 2023 | 764.22 | 768.98 | 758.77 | 761.46 | 263,279 | -6.68(-0.87%) |
Sep 15, 2023 | 770.00 | 773.90 | 763.27 | 768.14 | 607,382 | -5.89(-0.76%) |
Sep 14, 2023 | 768.91 | 778.25 | 764.02 | 774.02 | 263,456 | +13.10(+1.72%) |
Sep 13, 2023 | 765.25 | 765.94 | 757.03 | 760.92 | 231,572 | -4.13(-0.54%) |
Sep 12, 2023 | 761.21 | 769.34 | 760.62 | 765.05 | 318,629 | -1.50(-0.20%) |
Sep 11, 2023 | 767.25 | 769.01 | 762.62 | 766.55 | 286,318 | +3.15(+0.41%) |
Sep 08, 2023 | 766.93 | 770.84 | 761.01 | 763.41 | 254,034 | -4.07(-0.53%) |
Sep 07, 2023 | 758.47 | 770.18 | 758.47 | 767.47 | 367,051 | +7.56(+0.99%) |
Sep 06, 2023 | 758.17 | 762.64 | 753.95 | 759.91 | 393,155 | -0.64(-0.08%) |
Sep 05, 2023 | 761.06 | 763.22 | 754.19 | 760.56 | 431,231 | -8.87(-1.15%) |
Sep 01, 2023 | 780.16 | 783.41 | 767.75 | 769.42 | 237,301 | -3.82(-0.49%) |
Aug 31, 2023 | 780.37 | 783.75 | 772.10 | 773.24 | 551,656 | -11.04(-1.41%) |
Aug 30, 2023 | 785.92 | 790.17 | 781.12 | 784.29 | 334,410 | +1.93(+0.25%) |
Aug 29, 2023 | 769.94 | 783.19 | 767.64 | 782.36 | 391,198 | +11.97(+1.55%) |
Aug 28, 2023 | 768.43 | 778.54 | 766.96 | 770.38 | 415,340 | +7.49(+0.98%) |
Aug 25, 2023 | 754.82 | 766.98 | 754.82 | 762.89 | 246,030 | +5.70(+0.75%) |
Aug 24, 2023 | 763.40 | 776.63 | 754.08 | 757.19 | 475,998 | +4.92(+0.65%) |
Aug 23, 2023 | 751.58 | 756.42 | 749.66 | 752.27 | 314,620 | +7.25(+0.97%) |
Aug 22, 2023 | 739.88 | 748.89 | 736.60 | 745.02 | 224,415 | +10.42(+1.42%) |
Aug 21, 2023 | 738.15 | 741.10 | 727.52 | 734.60 | 270,492 | -3.97(-0.54%) |
Aug 18, 2023 | 733.73 | 744.83 | 733.73 | 738.57 | 294,120 | -4.01(-0.54%) |
Aug 17, 2023 | 744.32 | 749.20 | 742.12 | 742.58 | 299,606 | +0.09(+0.01%) |
Aug 16, 2023 | 748.83 | 751.83 | 742.00 | 742.49 | 295,055 | -6.34(-0.85%) |
Aug 15, 2023 | 753.57 | 757.98 | 748.33 | 748.83 | 349,509 | -9.84(-1.30%) |
Aug 14, 2023 | 757.82 | 768.14 | 755.85 | 758.67 | 413,073 | -3.93(-0.52%) |
Aug 11, 2023 | 755.32 | 764.08 | 750.32 | 762.61 | 256,681 | +0.08(+0.01%) |
Aug 10, 2023 | 768.52 | 775.40 | 760.50 | 762.53 | 230,896 | -0.39(-0.05%) |
Aug 09, 2023 | 762.80 | 764.84 | 755.50 | 762.92 | 264,643 | +0.00(+0.00%) |
Aug 08, 2023 | 760.89 | 764.73 | 754.52 | 762.92 | 274,470 | +0.22(+0.03%) |
Aug 07, 2023 | 747.13 | 766.14 | 746.69 | 762.70 | 301,057 | +16.15(+2.16%) |
Aug 04, 2023 | 746.68 | 762.86 | 741.59 | 746.56 | 425,128 | -1.52(-0.20%) |
Aug 03, 2023 | 740.78 | 757.16 | 729.20 | 748.08 | 924,745 | -45.52(-5.74%) |
Aug 02, 2023 | 790.22 | 800.37 | 786.77 | 793.60 | 391,987 | +0.46(+0.06%) |