Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 878.78 | 891.66 | 868.03 | 868.53 | 197,369 | -18.31(-2.06%) |
Sep 28, 2023 | 880.72 | 896.14 | 870.74 | 886.84 | 117,219 | +1.23(+0.14%) |
Sep 27, 2023 | 870.42 | 892.25 | 870.42 | 885.61 | 164,345 | +14.39(+1.65%) |
Sep 26, 2023 | 884.80 | 886.11 | 865.31 | 871.22 | 169,170 | -18.76(-2.11%) |
Sep 25, 2023 | 883.58 | 894.75 | 887.72 | 889.98 | 137,178 | +0.47(+0.05%) |
Sep 22, 2023 | 892.58 | 899.92 | 880.32 | 889.51 | 175,667 | -0.33(-0.04%) |
Sep 21, 2023 | 900.00 | 902.05 | 889.33 | 889.84 | 214,225 | -14.03(-1.55%) |
Sep 20, 2023 | 913.39 | 915.00 | 903.01 | 903.87 | 145,405 | -6.10(-0.67%) |
Sep 19, 2023 | 903.00 | 911.91 | 898.06 | 909.97 | 213,675 | +6.85(+0.76%) |
Sep 18, 2023 | 889.12 | 908.11 | 884.95 | 903.12 | 207,340 | +11.72(+1.31%) |
Sep 15, 2023 | 903.22 | 903.22 | 874.17 | 891.40 | 426,853 | -15.12(-1.67%) |
Sep 14, 2023 | 900.00 | 907.92 | 889.61 | 906.52 | 224,257 | +9.06(+1.01%) |
Sep 13, 2023 | 886.18 | 906.19 | 886.18 | 897.46 | 231,436 | +7.11(+0.80%) |
Sep 12, 2023 | 897.63 | 903.99 | 887.51 | 890.35 | 139,010 | -14.58(-1.61%) |
Sep 11, 2023 | 903.35 | 910.81 | 899.72 | 904.93 | 100,058 | +5.21(+0.58%) |
Sep 08, 2023 | 904.23 | 911.41 | 895.00 | 899.72 | 110,705 | -4.50(-0.50%) |
Sep 07, 2023 | 905.47 | 906.96 | 894.83 | 904.22 | 192,311 | -3.66(-0.40%) |
Sep 06, 2023 | 889.70 | 916.41 | 889.70 | 907.88 | 155,689 | +15.17(+1.70%) |
Sep 05, 2023 | 889.48 | 898.27 | 868.16 | 892.71 | 147,115 | -3.85(-0.43%) |
Sep 01, 2023 | 909.87 | 914.72 | 891.02 | 896.56 | 176,696 | -8.03(-0.89%) |
Aug 31, 2023 | 898.80 | 915.48 | 898.80 | 904.59 | 205,426 | +5.90(+0.66%) |
Aug 30, 2023 | 890.00 | 902.98 | 888.67 | 898.69 | 160,087 | +10.35(+1.17%) |
Aug 29, 2023 | 861.19 | 890.00 | 861.19 | 888.34 | 123,334 | +23.34(+2.70%) |
Aug 28, 2023 | 851.34 | 869.49 | 851.34 | 865.00 | 165,715 | +13.11(+1.54%) |
Aug 25, 2023 | 850.13 | 861.27 | 846.02 | 851.89 | 73,846 | +4.98(+0.59%) |
Aug 24, 2023 | 866.80 | 866.80 | 846.68 | 846.91 | 97,815 | -13.00(-1.51%) |
Aug 23, 2023 | 848.78 | 864.64 | 845.50 | 859.91 | 125,548 | +16.40(+1.94%) |
Aug 22, 2023 | 849.34 | 857.40 | 843.46 | 843.51 | 89,750 | -1.89(-0.22%) |
Aug 21, 2023 | 848.75 | 860.22 | 845.06 | 845.40 | 135,931 | -0.73(-0.09%) |
Aug 18, 2023 | 830.86 | 852.33 | 830.86 | 846.13 | 136,703 | +2.65(+0.31%) |
Aug 17, 2023 | 844.35 | 851.25 | 839.73 | 843.48 | 165,983 | -5.32(-0.63%) |
Aug 16, 2023 | 870.46 | 875.09 | 848.40 | 848.80 | 90,962 | -22.29(-2.56%) |
Aug 15, 2023 | 874.03 | 877.54 | 867.57 | 871.09 | 105,428 | -4.57(-0.52%) |
Aug 14, 2023 | 868.34 | 877.57 | 864.23 | 875.66 | 133,238 | +15.55(+1.81%) |
Aug 11, 2023 | 855.98 | 864.71 | 855.98 | 860.11 | 75,258 | +1.02(+0.12%) |
Aug 10, 2023 | 864.05 | 870.27 | 854.90 | 859.09 | 122,192 | +4.32(+0.51%) |
Aug 09, 2023 | 860.00 | 862.21 | 846.41 | 854.77 | 99,623 | -1.39(-0.16%) |
Aug 08, 2023 | 858.05 | 870.29 | 841.29 | 856.16 | 193,672 | -5.11(-0.59%) |
Aug 07, 2023 | 847.68 | 862.82 | 845.01 | 861.27 | 161,550 | +20.25(+2.41%) |
Aug 04, 2023 | 856.97 | 859.25 | 825.47 | 841.02 | 173,416 | -14.16(-1.66%) |
Aug 03, 2023 | 850.00 | 892.03 | 837.52 | 855.18 | 343,322 | +32.99(+4.01%) |
Aug 02, 2023 | 821.21 | 826.53 | 810.26 | 822.19 | 215,091 | -7.50(-0.90%) |
Aug 01, 2023 | 835.43 | 837.53 | 826.70 | 829.69 | 155,073 | -8.28(-0.99%) |
Jul 31, 2023 | 830.00 | 838.01 | 825.19 | 837.97 | 111,233 | +13.00(+1.58%) |
Jul 28, 2023 | 829.19 | 835.40 | 819.53 | 824.97 | 146,697 | +4.65(+0.57%) |
Jul 27, 2023 | 843.12 | 849.11 | 815.63 | 820.32 | 338,445 | -14.43(-1.73%) |
Jul 26, 2023 | 850.56 | 854.23 | 829.24 | 834.75 | 244,092 | -17.74(-2.08%) |
Jul 25, 2023 | 830.18 | 858.74 | 830.00 | 852.49 | 302,175 | +17.71(+2.12%) |
Jul 24, 2023 | 850.46 | 859.51 | 826.62 | 834.78 | 160,229 | -9.72(-1.15%) |
Jul 21, 2023 | 858.85 | 860.00 | 838.99 | 844.50 | 132,615 | -7.66(-0.90%) |
Jul 20, 2023 | 842.36 | 856.47 | 828.94 | 852.16 | 261,426 | +7.31(+0.87%) |
Jul 19, 2023 | 847.06 | 849.37 | 825.75 | 844.85 | 150,799 | +1.18(+0.14%) |
Jul 18, 2023 | 836.33 | 847.56 | 828.85 | 843.67 | 134,422 | +6.43(+0.77%) |
Jul 17, 2023 | 825.79 | 840.71 | 825.61 | 837.24 | 139,990 | +12.79(+1.55%) |
Jul 14, 2023 | 811.30 | 824.94 | 810.48 | 824.45 | 128,334 | +13.65(+1.68%) |
Jul 13, 2023 | 814.89 | 817.38 | 808.49 | 810.80 | 104,653 | -0.17(-0.02%) |
Jul 12, 2023 | 815.54 | 815.54 | 804.28 | 810.97 | 148,194 | +2.56(+0.32%) |
Jul 11, 2023 | 802.73 | 810.44 | 799.18 | 808.41 | 153,133 | +6.03(+0.75%) |
Jul 10, 2023 | 792.47 | 810.64 | 792.47 | 802.38 | 151,615 | +8.59(+1.08%) |
Jul 07, 2023 | 781.68 | 798.13 | 781.68 | 793.79 | 145,460 | +11.39(+1.46%) |
Jul 06, 2023 | 787.75 | 787.75 | 776.63 | 782.40 | 174,988 | -9.57(-1.21%) |
Jul 05, 2023 | 790.08 | 798.67 | 788.89 | 791.97 | 109,911 | -3.03(-0.38%) |