Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 698.34 | 700.63 | 686.66 | 688.84 | 226,768 | -6.98(-1.00%) |
Sep 28, 2023 | 699.11 | 704.13 | 694.35 | 695.82 | 253,257 | -1.25(-0.18%) |
Sep 27, 2023 | 687.89 | 697.93 | 684.45 | 697.08 | 244,578 | +14.52(+2.13%) |
Sep 26, 2023 | 686.69 | 690.96 | 681.91 | 682.56 | 238,142 | -4.34(-0.63%) |
Sep 25, 2023 | 677.47 | 688.77 | 685.74 | 686.90 | 177,121 | +8.37(+1.23%) |
Sep 22, 2023 | 678.62 | 686.54 | 677.19 | 678.53 | 161,402 | -0.98(-0.14%) |
Sep 21, 2023 | 680.27 | 687.59 | 675.69 | 679.50 | 272,491 | -2.52(-0.37%) |
Sep 20, 2023 | 690.17 | 697.02 | 680.87 | 682.02 | 155,440 | -6.04(-0.88%) |
Sep 19, 2023 | 689.38 | 691.24 | 684.34 | 688.07 | 156,870 | -2.74(-0.40%) |
Sep 18, 2023 | 690.99 | 694.92 | 689.32 | 690.80 | 248,990 | +0.69(+0.10%) |
Sep 15, 2023 | 693.94 | 695.31 | 687.84 | 690.12 | 305,560 | -3.13(-0.45%) |
Sep 14, 2023 | 689.10 | 694.73 | 685.60 | 693.24 | 210,285 | +11.26(+1.65%) |
Sep 13, 2023 | 682.04 | 687.36 | 680.48 | 681.98 | 182,707 | -1.57(-0.23%) |
Sep 12, 2023 | 686.39 | 692.20 | 682.19 | 683.55 | 163,326 | -5.44(-0.79%) |
Sep 11, 2023 | 689.10 | 691.86 | 685.07 | 688.99 | 181,428 | +2.05(+0.30%) |
Sep 08, 2023 | 687.44 | 691.90 | 686.62 | 686.94 | 224,965 | -1.85(-0.27%) |
Sep 07, 2023 | 689.31 | 691.76 | 684.82 | 688.79 | 263,072 | -1.74(-0.25%) |
Sep 06, 2023 | 690.48 | 694.58 | 685.09 | 690.53 | 225,156 | +0.53(+0.08%) |
Sep 05, 2023 | 704.65 | 704.83 | 686.08 | 690.01 | 221,085 | -17.69(-2.50%) |
Sep 01, 2023 | 715.04 | 716.05 | 698.61 | 707.70 | 264,854 | -3.35(-0.47%) |
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%) |