Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2023 | 779.62 | 780.40 | 771.31 | 775.47 | 136,729 | -5.97(-0.76%) |
Jun 30, 2023 | 780.26 | 788.62 | 778.80 | 781.44 | 274,065 | +6.23(+0.80%) |
Jun 29, 2023 | 764.60 | 775.74 | 763.18 | 775.21 | 203,552 | +9.23(+1.20%) |
Jun 28, 2023 | 761.26 | 771.11 | 756.30 | 765.99 | 280,689 | +2.47(+0.32%) |
Jun 27, 2023 | 742.99 | 764.35 | 741.41 | 763.52 | 290,610 | +22.21(+3.00%) |
Jun 26, 2023 | 730.27 | 744.41 | 730.27 | 741.31 | 185,032 | +10.10(+1.38%) |
Jun 23, 2023 | 726.13 | 734.43 | 723.34 | 731.21 | 295,922 | +1.95(+0.27%) |
Jun 22, 2023 | 735.63 | 736.76 | 728.60 | 729.26 | 240,759 | -6.11(-0.83%) |
Jun 21, 2023 | 723.04 | 736.80 | 722.00 | 735.38 | 294,894 | +11.32(+1.56%) |
Jun 20, 2023 | 723.38 | 729.85 | 718.96 | 724.06 | 276,625 | -1.73(-0.24%) |
Jun 16, 2023 | 737.54 | 741.98 | 724.67 | 725.79 | 423,286 | -11.36(-1.54%) |
Jun 15, 2023 | 720.40 | 738.97 | 717.24 | 737.15 | 256,674 | +16.67(+2.31%) |
Jun 14, 2023 | 729.21 | 733.60 | 717.18 | 720.48 | 242,211 | -9.82(-1.34%) |
Jun 13, 2023 | 714.78 | 732.18 | 714.78 | 730.30 | 310,488 | +14.52(+2.03%) |
Jun 12, 2023 | 702.37 | 716.77 | 698.82 | 715.78 | 299,258 | +15.71(+2.24%) |
Jun 09, 2023 | 700.63 | 701.98 | 689.68 | 700.08 | 232,702 | +1.49(+0.21%) |
Jun 08, 2023 | 690.58 | 700.98 | 687.93 | 698.59 | 268,406 | +7.08(+1.02%) |
Jun 07, 2023 | 680.26 | 691.56 | 677.64 | 691.52 | 274,008 | +11.92(+1.75%) |
Jun 06, 2023 | 662.22 | 680.35 | 655.02 | 679.60 | 561,736 | +10.06(+1.50%) |
Jun 05, 2023 | 671.30 | 673.18 | 667.10 | 669.54 | 252,173 | -2.09(-0.31%) |
Jun 02, 2023 | 651.68 | 672.50 | 648.72 | 671.63 | 388,179 | +22.26(+3.43%) |