Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 597.93 | 610.28 | 597.93 | 608.65 | 40,746 | +13.44(+2.26%) |
Sep 28, 2023 | 600.04 | 604.11 | 594.20 | 595.21 | 29,796 | -5.96(-0.99%) |
Sep 27, 2023 | 607.55 | 610.07 | 592.24 | 601.17 | 33,577 | -3.35(-0.55%) |
Sep 26, 2023 | 609.92 | 616.83 | 601.94 | 604.52 | 43,654 | -9.18(-1.50%) |
Sep 25, 2023 | 627.26 | 620.09 | 612.14 | 613.71 | 38,008 | -7.41(-1.19%) |
Sep 22, 2023 | 631.72 | 631.72 | 616.04 | 621.11 | 41,741 | -9.98(-1.58%) |
Sep 21, 2023 | 633.56 | 640.79 | 630.47 | 631.09 | 29,367 | -4.25(-0.67%) |
Sep 20, 2023 | 632.17 | 638.65 | 628.97 | 635.34 | 44,998 | +8.43(+1.35%) |
Sep 19, 2023 | 617.45 | 628.48 | 617.45 | 626.91 | 65,769 | +10.72(+1.74%) |
Sep 18, 2023 | 615.29 | 619.58 | 612.96 | 616.19 | 48,297 | +2.09(+0.34%) |
Sep 15, 2023 | 630.29 | 630.29 | 613.67 | 614.11 | 128,902 | -16.01(-2.54%) |
Sep 14, 2023 | 619.04 | 631.64 | 618.26 | 630.11 | 55,239 | +14.65(+2.38%) |
Sep 13, 2023 | 612.96 | 615.48 | 606.93 | 615.46 | 33,189 | -2.10(-0.34%) |
Sep 12, 2023 | 612.29 | 624.14 | 601.46 | 617.55 | 50,803 | +3.61(+0.59%) |
Sep 11, 2023 | 619.79 | 623.43 | 611.77 | 613.95 | 36,221 | -3.22(-0.52%) |
Sep 08, 2023 | 615.91 | 619.39 | 612.08 | 617.17 | 37,522 | +4.91(+0.80%) |
Sep 07, 2023 | 610.05 | 618.07 | 608.59 | 612.26 | 86,004 | -3.20(-0.52%) |
Sep 06, 2023 | 618.31 | 619.18 | 610.58 | 615.46 | 52,942 | -3.83(-0.62%) |
Sep 05, 2023 | 614.32 | 632.76 | 611.07 | 619.28 | 55,425 | -1.60(-0.26%) |
Sep 01, 2023 | 648.57 | 648.57 | 619.29 | 620.89 | 51,072 | -22.29(-3.47%) |
Aug 31, 2023 | 655.65 | 660.08 | 642.41 | 643.18 | 38,330 | -10.14(-1.55%) |
Aug 30, 2023 | 641.04 | 653.60 | 639.65 | 653.32 | 31,266 | +10.89(+1.70%) |
Aug 29, 2023 | 634.36 | 646.63 | 629.89 | 642.43 | 48,206 | +12.54(+1.99%) |
Aug 28, 2023 | 626.69 | 638.42 | 626.69 | 629.89 | 42,029 | +6.36(+1.02%) |
Aug 25, 2023 | 631.14 | 634.08 | 618.31 | 623.54 | 40,259 | -4.95(-0.79%) |
Aug 24, 2023 | 622.90 | 630.21 | 622.90 | 628.49 | 41,479 | +2.94(+0.47%) |
Aug 23, 2023 | 640.11 | 640.11 | 621.71 | 625.54 | 45,588 | -10.74(-1.69%) |
Aug 22, 2023 | 651.97 | 657.44 | 627.41 | 636.28 | 44,080 | -15.13(-2.32%) |
Aug 21, 2023 | 626.88 | 661.78 | 626.88 | 651.41 | 98,370 | +25.10(+4.01%) |
Aug 18, 2023 | 648.55 | 650.36 | 624.07 | 626.31 | 105,400 | -27.04(-4.14%) |
Aug 17, 2023 | 654.69 | 664.93 | 649.06 | 653.35 | 47,970 | -0.22(-0.03%) |
Aug 16, 2023 | 664.41 | 665.43 | 652.88 | 653.57 | 50,047 | -12.83(-1.93%) |
Aug 15, 2023 | 670.46 | 677.06 | 664.34 | 666.40 | 24,842 | -8.47(-1.26%) |
Aug 14, 2023 | 666.39 | 676.94 | 661.81 | 674.87 | 39,564 | +2.67(+0.40%) |
Aug 11, 2023 | 663.30 | 675.73 | 663.30 | 672.21 | 32,475 | +7.06(+1.06%) |
Aug 10, 2023 | 655.94 | 673.08 | 655.94 | 665.15 | 76,474 | +10.33(+1.58%) |
Aug 09, 2023 | 669.69 | 675.04 | 651.50 | 654.82 | 52,620 | -17.28(-2.57%) |
Aug 08, 2023 | 647.53 | 673.58 | 645.53 | 672.10 | 71,001 | +16.38(+2.50%) |
Aug 07, 2023 | 655.56 | 672.78 | 646.63 | 655.72 | 94,943 | -2.58(-0.39%) |
Aug 04, 2023 | 711.13 | 711.13 | 658.30 | 658.30 | 110,220 | -55.85(-7.82%) |
Aug 03, 2023 | 709.59 | 720.46 | 704.14 | 714.16 | 43,323 | -4.75(-0.66%) |
Aug 02, 2023 | 695.98 | 729.42 | 695.98 | 718.91 | 65,240 | +16.50(+2.35%) |
Aug 01, 2023 | 712.19 | 720.87 | 699.92 | 702.41 | 53,403 | -9.98(-1.40%) |
Jul 31, 2023 | 705.36 | 727.40 | 705.36 | 712.38 | 61,729 | +13.62(+1.95%) |
Jul 28, 2023 | 716.42 | 721.44 | 698.73 | 698.77 | 37,826 | -11.81(-1.66%) |
Jul 27, 2023 | 715.26 | 733.06 | 709.38 | 710.58 | 42,050 | +0.11(+0.02%) |
Jul 26, 2023 | 711.23 | 712.79 | 707.02 | 710.47 | 38,249 | -1.25(-0.18%) |
Jul 25, 2023 | 718.20 | 719.49 | 710.48 | 711.72 | 32,183 | -7.48(-1.04%) |
Jul 24, 2023 | 715.50 | 736.79 | 715.50 | 719.20 | 57,318 | +3.86(+0.54%) |
Jul 21, 2023 | 733.28 | 737.04 | 708.33 | 715.34 | 92,551 | -13.78(-1.89%) |
Jul 20, 2023 | 704.00 | 730.52 | 704.00 | 729.11 | 79,889 | +21.89(+3.10%) |
Jul 19, 2023 | 677.83 | 713.45 | 677.82 | 707.22 | 92,325 | +36.68(+5.47%) |
Jul 18, 2023 | 639.54 | 672.79 | 638.78 | 670.54 | 86,847 | +33.52(+5.26%) |
Jul 17, 2023 | 633.19 | 637.66 | 628.71 | 637.03 | 72,416 | +4.78(+0.76%) |
Jul 14, 2023 | 636.95 | 646.50 | 631.33 | 632.25 | 54,949 | -7.34(-1.15%) |
Jul 13, 2023 | 641.21 | 642.57 | 631.29 | 639.59 | 85,286 | +6.88(+1.09%) |
Jul 12, 2023 | 649.47 | 649.47 | 631.01 | 632.71 | 55,745 | -6.07(-0.95%) |
Jul 11, 2023 | 631.78 | 639.57 | 627.11 | 638.78 | 79,058 | +8.23(+1.30%) |
Jul 10, 2023 | 636.91 | 651.10 | 629.15 | 630.55 | 86,186 | -12.56(-1.95%) |
Jul 07, 2023 | 630.30 | 655.54 | 630.30 | 643.11 | 79,587 | +12.22(+1.94%) |
Jul 06, 2023 | 631.03 | 639.73 | 625.27 | 630.89 | 58,483 | -9.08(-1.42%) |
Jul 05, 2023 | 634.31 | 651.53 | 624.33 | 639.97 | 88,581 | +1.28(+0.20%) |