Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 723.65 | 727.27 | 710.70 | 711.05 | 354,757 | -11.12(-1.54%) |
Aug 30, 2023 | 715.88 | 723.33 | 714.50 | 722.17 | 135,657 | +7.48(+1.05%) |
Aug 29, 2023 | 704.71 | 716.79 | 698.98 | 714.69 | 170,920 | +7.55(+1.07%) |
Aug 28, 2023 | 712.11 | 717.29 | 704.97 | 707.14 | 247,169 | -4.32(-0.61%) |
Aug 25, 2023 | 708.33 | 717.52 | 707.19 | 711.46 | 177,878 | +6.10(+0.87%) |
Aug 24, 2023 | 703.36 | 713.34 | 703.36 | 705.36 | 259,780 | +1.29(+0.18%) |
Aug 23, 2023 | 699.07 | 707.13 | 696.52 | 704.07 | 188,799 | +8.22(+1.18%) |
Aug 22, 2023 | 702.19 | 704.10 | 694.30 | 695.84 | 154,757 | -4.17(-0.60%) |
Aug 21, 2023 | 700.50 | 704.95 | 692.44 | 700.01 | 141,574 | -0.49(-0.07%) |
Aug 18, 2023 | 695.14 | 701.76 | 693.46 | 700.50 | 186,874 | +0.20(+0.03%) |
Aug 17, 2023 | 708.27 | 713.72 | 699.24 | 700.30 | 223,256 | -5.93(-0.84%) |
Aug 16, 2023 | 711.94 | 719.88 | 705.17 | 706.24 | 185,676 | -3.55(-0.50%) |
Aug 15, 2023 | 710.18 | 712.88 | 709.14 | 709.79 | 159,677 | -2.79(-0.39%) |
Aug 14, 2023 | 708.91 | 714.16 | 708.70 | 712.58 | 133,960 | +2.33(+0.33%) |
Aug 11, 2023 | 707.51 | 712.22 | 705.07 | 710.25 | 130,872 | +2.91(+0.41%) |
Aug 10, 2023 | 710.97 | 717.08 | 705.52 | 707.34 | 153,404 | -2.41(-0.34%) |
Aug 09, 2023 | 709.97 | 714.88 | 706.84 | 709.75 | 144,888 | +1.22(+0.17%) |
Aug 08, 2023 | 709.93 | 711.18 | 702.35 | 708.53 | 272,458 | -3.74(-0.53%) |
Aug 07, 2023 | 708.74 | 715.95 | 707.72 | 712.28 | 243,211 | +8.92(+1.27%) |
Aug 04, 2023 | 720.20 | 720.90 | 701.70 | 703.36 | 326,610 | -14.51(-2.02%) |
Aug 03, 2023 | 709.64 | 718.80 | 708.06 | 717.87 | 299,413 | +1.12(+0.16%) |
Aug 02, 2023 | 719.52 | 725.65 | 715.50 | 716.75 | 343,829 | -3.55(-0.49%) |
Aug 01, 2023 | 729.67 | 732.41 | 712.26 | 720.29 | 618,638 | -13.08(-1.78%) |
Jul 31, 2023 | 728.06 | 734.23 | 723.24 | 733.37 | 276,746 | +7.07(+0.97%) |
Jul 28, 2023 | 726.35 | 729.22 | 719.03 | 726.30 | 260,004 | +6.65(+0.92%) |
Jul 27, 2023 | 730.53 | 746.55 | 714.21 | 719.65 | 615,193 | -37.19(-4.91%) |
Jul 26, 2023 | 754.26 | 763.53 | 753.92 | 756.84 | 274,898 | -4.46(-0.59%) |
Jul 25, 2023 | 761.78 | 765.45 | 759.20 | 761.29 | 280,328 | -2.63(-0.34%) |
Jul 24, 2023 | 765.20 | 772.47 | 761.82 | 763.93 | 397,850 | +0.26(+0.03%) |
Jul 21, 2023 | 764.25 | 767.55 | 760.19 | 763.67 | 322,729 | +1.84(+0.24%) |
Jul 20, 2023 | 764.56 | 764.56 | 752.39 | 761.83 | 376,238 | +1.09(+0.14%) |
Jul 19, 2023 | 752.49 | 764.87 | 752.49 | 760.74 | 304,843 | +5.80(+0.77%) |
Jul 18, 2023 | 753.78 | 758.20 | 745.31 | 754.94 | 301,041 | -3.76(-0.50%) |
Jul 17, 2023 | 757.68 | 762.25 | 753.25 | 758.70 | 296,294 | +0.64(+0.09%) |
Jul 14, 2023 | 756.72 | 758.16 | 745.27 | 758.06 | 376,789 | +1.77(+0.23%) |
Jul 13, 2023 | 763.97 | 767.86 | 755.99 | 756.29 | 433,716 | -15.62(-2.02%) |
Jul 12, 2023 | 784.27 | 788.13 | 767.95 | 771.91 | 350,948 | -18.27(-2.31%) |
Jul 11, 2023 | 794.33 | 805.97 | 784.32 | 790.18 | 362,626 | -1.03(-0.13%) |
Jul 10, 2023 | 772.22 | 791.75 | 771.18 | 791.22 | 191,695 | +20.42(+2.65%) |
Jul 07, 2023 | 771.10 | 783.12 | 769.71 | 770.80 | 244,566 | -2.69(-0.35%) |
Jul 06, 2023 | 772.91 | 775.22 | 764.65 | 773.49 | 253,691 | -3.77(-0.49%) |
Jul 05, 2023 | 767.32 | 778.20 | 762.77 | 777.26 | 247,527 | +0.13(+0.02%) |
Jul 03, 2023 | 781.30 | 782.08 | 772.96 | 777.13 | 136,435 | -5.99(-0.76%) |
Jun 30, 2023 | 781.94 | 790.31 | 780.47 | 783.12 | 273,477 | +6.25(+0.80%) |
Jun 29, 2023 | 766.24 | 777.40 | 764.82 | 776.88 | 203,116 | +9.25(+1.20%) |
Jun 28, 2023 | 762.89 | 772.76 | 757.93 | 767.63 | 280,087 | +2.47(+0.32%) |
Jun 27, 2023 | 744.58 | 765.99 | 743.00 | 765.16 | 289,987 | +22.25(+3.00%) |
Jun 26, 2023 | 731.84 | 746.01 | 731.84 | 742.90 | 184,636 | +10.12(+1.38%) |
Jun 23, 2023 | 727.69 | 736.01 | 724.89 | 732.78 | 295,288 | +1.96(+0.27%) |
Jun 22, 2023 | 737.21 | 738.35 | 730.16 | 730.83 | 240,243 | -6.13(-0.83%) |
Jun 21, 2023 | 724.59 | 738.38 | 723.55 | 736.96 | 294,262 | +11.34(+1.56%) |
Jun 20, 2023 | 724.94 | 731.41 | 720.50 | 725.61 | 276,032 | -1.74(-0.24%) |
Jun 16, 2023 | 739.13 | 743.57 | 726.23 | 727.35 | 422,379 | -11.38(-1.54%) |
Jun 15, 2023 | 721.95 | 740.56 | 718.78 | 738.73 | 256,124 | +16.70(+2.31%) |
Jun 14, 2023 | 730.78 | 735.18 | 718.72 | 722.03 | 241,692 | -9.84(-1.34%) |
Jun 13, 2023 | 716.32 | 733.76 | 716.32 | 731.87 | 309,822 | +14.55(+2.03%) |
Jun 12, 2023 | 703.88 | 718.32 | 700.32 | 717.32 | 298,617 | +15.74(+2.24%) |
Jun 09, 2023 | 702.14 | 703.49 | 691.16 | 701.58 | 232,203 | +1.49(+0.21%) |
Jun 08, 2023 | 692.06 | 702.49 | 689.41 | 700.09 | 267,830 | +7.09(+1.02%) |
Jun 07, 2023 | 681.72 | 693.04 | 679.10 | 693.00 | 273,420 | +11.95(+1.75%) |
Jun 06, 2023 | 663.65 | 681.81 | 656.43 | 681.05 | 560,532 | +10.08(+1.50%) |
Jun 05, 2023 | 672.74 | 674.63 | 668.53 | 670.98 | 251,632 | -2.10(-0.31%) |
Jun 02, 2023 | 653.08 | 673.95 | 650.11 | 673.07 | 387,347 | +22.30(+3.43%) |