Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 21, 2023 | 683.23 | 690.58 | 678.63 | 682.46 | 271,311 | -2.53(-0.37%) |
Sep 20, 2023 | 693.17 | 700.05 | 683.83 | 684.99 | 154,767 | -6.07(-0.88%) |
Sep 19, 2023 | 692.38 | 694.25 | 687.32 | 691.06 | 156,191 | -2.75(-0.40%) |
Sep 18, 2023 | 694.00 | 697.94 | 692.32 | 693.81 | 247,912 | +0.69(+0.10%) |
Sep 15, 2023 | 696.96 | 698.34 | 690.83 | 693.12 | 304,237 | -3.14(-0.45%) |
Sep 14, 2023 | 692.10 | 697.75 | 688.58 | 696.26 | 209,374 | +11.31(+1.65%) |
Sep 13, 2023 | 685.01 | 690.35 | 683.44 | 684.95 | 181,916 | -1.58(-0.23%) |
Sep 12, 2023 | 689.38 | 695.21 | 685.16 | 686.53 | 162,619 | -5.46(-0.79%) |
Sep 11, 2023 | 692.10 | 694.87 | 688.05 | 691.99 | 180,642 | +2.06(+0.30%) |
Sep 08, 2023 | 690.43 | 694.91 | 689.61 | 689.93 | 223,991 | -1.86(-0.27%) |
Sep 07, 2023 | 692.31 | 694.77 | 687.80 | 691.79 | 261,933 | -1.75(-0.25%) |
Sep 06, 2023 | 693.48 | 697.60 | 688.07 | 693.54 | 224,181 | +0.53(+0.08%) |
Sep 05, 2023 | 707.72 | 707.89 | 689.07 | 693.01 | 220,128 | -17.77(-2.50%) |
Sep 01, 2023 | 718.15 | 719.17 | 701.64 | 710.78 | 263,707 | -3.36(-0.47%) |
Aug 31, 2023 | 726.80 | 730.44 | 713.79 | 714.14 | 353,220 | -11.17(-1.54%) |
Aug 30, 2023 | 719.00 | 726.48 | 717.61 | 725.31 | 135,070 | +7.51(+1.05%) |
Aug 29, 2023 | 707.78 | 719.90 | 702.02 | 717.80 | 170,180 | +7.58(+1.07%) |
Aug 28, 2023 | 715.21 | 720.41 | 708.04 | 710.22 | 246,099 | -4.34(-0.61%) |
Aug 25, 2023 | 711.41 | 720.64 | 710.27 | 714.56 | 177,108 | +6.13(+0.87%) |
Aug 24, 2023 | 706.42 | 716.44 | 706.42 | 708.43 | 258,655 | +1.30(+0.18%) |
Aug 23, 2023 | 702.11 | 710.21 | 699.55 | 707.13 | 187,981 | +8.26(+1.18%) |
Aug 22, 2023 | 705.25 | 707.16 | 697.32 | 698.87 | 154,087 | -4.19(-0.60%) |
Aug 21, 2023 | 703.55 | 708.02 | 695.45 | 703.06 | 140,961 | -0.49(-0.07%) |
Aug 18, 2023 | 698.17 | 704.81 | 696.48 | 703.55 | 186,065 | +0.20(+0.03%) |
Aug 17, 2023 | 711.35 | 716.83 | 702.28 | 703.35 | 222,289 | -5.96(-0.84%) |
Aug 16, 2023 | 715.04 | 723.01 | 708.24 | 709.31 | 184,872 | -3.57(-0.50%) |
Aug 15, 2023 | 713.27 | 715.98 | 712.23 | 712.88 | 158,986 | -2.80(-0.39%) |
Aug 14, 2023 | 712.00 | 717.27 | 711.78 | 715.68 | 133,380 | +2.34(+0.33%) |
Aug 11, 2023 | 710.59 | 715.32 | 708.14 | 713.34 | 130,305 | +2.92(+0.41%) |
Aug 10, 2023 | 714.06 | 720.20 | 708.60 | 710.42 | 152,739 | -2.42(-0.34%) |
Aug 09, 2023 | 713.06 | 718.00 | 709.91 | 712.84 | 144,260 | +1.23(+0.17%) |
Aug 08, 2023 | 713.02 | 714.28 | 705.40 | 711.62 | 271,278 | -3.76(-0.53%) |
Aug 07, 2023 | 711.83 | 719.07 | 710.80 | 715.38 | 242,157 | +8.96(+1.27%) |
Aug 04, 2023 | 723.34 | 724.03 | 704.75 | 706.42 | 325,195 | -14.57(-2.02%) |
Aug 03, 2023 | 712.72 | 721.92 | 711.14 | 720.99 | 298,116 | +1.13(+0.16%) |
Aug 02, 2023 | 722.65 | 728.81 | 718.61 | 719.87 | 342,339 | -3.56(-0.49%) |
Aug 01, 2023 | 732.84 | 735.60 | 715.36 | 723.43 | 615,958 | -13.14(-1.78%) |
Jul 31, 2023 | 731.23 | 737.43 | 726.39 | 736.56 | 275,547 | +7.10(+0.97%) |
Jul 28, 2023 | 729.51 | 732.39 | 722.16 | 729.46 | 258,878 | +6.68(+0.92%) |
Jul 27, 2023 | 733.71 | 749.80 | 717.32 | 722.78 | 612,527 | -37.35(-4.91%) |
Jul 26, 2023 | 757.55 | 766.85 | 757.20 | 760.13 | 273,707 | -4.48(-0.59%) |
Jul 25, 2023 | 765.10 | 768.78 | 762.50 | 764.61 | 279,113 | -2.64(-0.34%) |
Jul 24, 2023 | 768.53 | 775.83 | 765.14 | 767.25 | 396,126 | +0.26(+0.03%) |
Jul 21, 2023 | 767.57 | 770.89 | 763.50 | 766.99 | 321,331 | +1.84(+0.24%) |
Jul 20, 2023 | 767.89 | 767.89 | 755.66 | 765.15 | 374,608 | +1.10(+0.14%) |
Jul 19, 2023 | 755.76 | 768.19 | 755.76 | 764.05 | 303,522 | +5.82(+0.77%) |
Jul 18, 2023 | 757.06 | 761.50 | 748.55 | 758.23 | 299,736 | -3.78(-0.50%) |
Jul 17, 2023 | 760.98 | 765.57 | 756.53 | 762.00 | 295,010 | +0.65(+0.09%) |
Jul 14, 2023 | 760.01 | 761.46 | 748.52 | 761.36 | 375,156 | +1.78(+0.23%) |
Jul 13, 2023 | 767.29 | 771.20 | 759.28 | 759.58 | 431,837 | -15.69(-2.02%) |
Jul 12, 2023 | 787.69 | 791.56 | 771.30 | 775.27 | 349,427 | -18.35(-2.31%) |
Jul 11, 2023 | 797.78 | 809.48 | 787.73 | 793.62 | 361,054 | -1.04(-0.13%) |
Jul 10, 2023 | 775.58 | 795.20 | 774.53 | 794.66 | 190,865 | +20.51(+2.65%) |
Jul 07, 2023 | 774.45 | 786.53 | 773.06 | 774.15 | 243,506 | -2.70(-0.35%) |
Jul 06, 2023 | 776.28 | 778.59 | 767.98 | 776.86 | 252,592 | -3.79(-0.49%) |
Jul 05, 2023 | 770.66 | 781.59 | 766.09 | 780.65 | 246,454 | +0.13(+0.02%) |