Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 644.47 | 648.44 | 637.30 | 638.24 | 547,494 | +1.23(+0.19%) |
Sep 28, 2023 | 634.82 | 639.28 | 632.50 | 637.01 | 705,059 | +1.83(+0.29%) |
Sep 27, 2023 | 639.42 | 640.18 | 632.14 | 635.18 | 555,843 | -3.29(-0.51%) |
Sep 26, 2023 | 643.80 | 646.14 | 637.58 | 638.47 | 596,679 | -10.69(-1.65%) |
Sep 25, 2023 | 646.66 | 649.91 | 646.30 | 649.16 | 464,183 | -2.52(-0.39%) |
Sep 22, 2023 | 662.43 | 663.15 | 650.91 | 651.68 | 474,523 | -8.62(-1.31%) |
Sep 21, 2023 | 668.11 | 668.11 | 657.16 | 660.30 | 554,775 | -14.46(-2.14%) |
Sep 20, 2023 | 682.19 | 685.83 | 673.96 | 674.76 | 338,387 | -5.41(-0.80%) |
Sep 19, 2023 | 684.81 | 686.70 | 676.91 | 680.17 | 433,681 | -5.86(-0.85%) |
Sep 18, 2023 | 687.44 | 690.56 | 681.26 | 686.03 | 500,801 | -2.49(-0.36%) |
Sep 15, 2023 | 692.91 | 696.16 | 686.46 | 688.51 | 2,852,505 | -9.28(-1.33%) |
Sep 14, 2023 | 694.73 | 700.02 | 689.42 | 697.79 | 668,715 | +9.46(+1.37%) |
Sep 13, 2023 | 689.93 | 695.23 | 685.14 | 688.34 | 653,526 | -0.11(-0.02%) |
Sep 12, 2023 | 684.51 | 693.77 | 683.25 | 688.45 | 409,220 | +1.39(+0.20%) |
Sep 11, 2023 | 686.59 | 689.05 | 683.16 | 687.05 | 570,735 | +5.24(+0.77%) |
Sep 08, 2023 | 683.35 | 684.70 | 677.96 | 681.81 | 356,930 | -0.43(-0.06%) |
Sep 07, 2023 | 673.97 | 683.82 | 671.28 | 682.25 | 458,898 | +1.86(+0.27%) |
Sep 06, 2023 | 679.19 | 685.43 | 675.02 | 680.39 | 435,283 | -1.72(-0.25%) |
Sep 05, 2023 | 691.55 | 694.22 | 681.67 | 682.11 | 567,913 | -10.06(-1.45%) |
Sep 01, 2023 | 690.21 | 692.95 | 687.47 | 692.16 | 463,771 | +5.54(+0.81%) |
Aug 31, 2023 | 684.01 | 690.45 | 680.01 | 686.62 | 629,596 | +4.64(+0.68%) |
Aug 30, 2023 | 678.04 | 685.60 | 676.11 | 681.99 | 493,662 | +4.68(+0.69%) |
Aug 29, 2023 | 665.17 | 677.72 | 663.11 | 677.30 | 512,813 | +11.79(+1.77%) |
Aug 28, 2023 | 667.77 | 669.96 | 661.23 | 665.51 | 470,542 | +2.98(+0.45%) |
Aug 25, 2023 | 662.57 | 668.65 | 657.92 | 662.53 | 280,787 | +2.74(+0.42%) |
Aug 24, 2023 | 665.29 | 674.90 | 659.60 | 659.79 | 324,363 | -5.50(-0.83%) |
Aug 23, 2023 | 655.12 | 666.82 | 653.87 | 665.29 | 394,367 | +12.67(+1.94%) |
Aug 22, 2023 | 658.25 | 661.36 | 651.41 | 652.61 | 339,207 | -5.64(-0.86%) |
Aug 21, 2023 | 658.85 | 663.50 | 653.26 | 658.25 | 443,168 | +1.31(+0.20%) |
Aug 18, 2023 | 652.01 | 661.89 | 652.01 | 656.93 | 541,350 | -3.68(-0.56%) |
Aug 17, 2023 | 661.31 | 667.52 | 659.12 | 660.61 | 480,727 | +1.73(+0.26%) |
Aug 16, 2023 | 656.69 | 663.02 | 656.69 | 658.88 | 504,704 | -0.57(-0.09%) |
Aug 15, 2023 | 671.38 | 672.48 | 657.18 | 659.45 | 530,286 | -19.71(-2.90%) |
Aug 14, 2023 | 679.05 | 680.38 | 674.96 | 679.16 | 402,987 | -2.63(-0.39%) |
Aug 11, 2023 | 679.99 | 684.43 | 676.57 | 681.79 | 388,877 | -1.37(-0.20%) |
Aug 10, 2023 | 683.17 | 692.06 | 680.77 | 683.16 | 506,964 | +4.82(+0.71%) |
Aug 09, 2023 | 681.45 | 686.06 | 677.27 | 678.34 | 456,536 | -4.79(-0.70%) |
Aug 08, 2023 | 689.42 | 689.17 | 673.87 | 683.13 | 690,666 | -15.26(-2.19%) |
Aug 07, 2023 | 699.14 | 704.55 | 697.50 | 698.39 | 395,919 | +2.23(+0.32%) |
Aug 04, 2023 | 695.96 | 706.62 | 694.99 | 696.17 | 484,838 | +0.11(+0.02%) |
Aug 03, 2023 | 696.37 | 698.72 | 691.60 | 696.06 | 597,409 | -7.12(-1.01%) |
Aug 02, 2023 | 708.09 | 709.41 | 699.10 | 703.19 | 662,332 | -14.53(-2.02%) |
Aug 01, 2023 | 718.75 | 721.29 | 715.99 | 717.71 | 367,099 | -6.46(-0.89%) |
Jul 31, 2023 | 725.29 | 728.55 | 721.00 | 724.17 | 375,210 | +0.50(+0.07%) |
Jul 28, 2023 | 723.53 | 731.42 | 720.18 | 723.67 | 533,414 | +9.09(+1.27%) |
Jul 27, 2023 | 731.30 | 733.13 | 713.93 | 714.59 | 566,435 | -13.81(-1.90%) |
Jul 26, 2023 | 728.49 | 734.97 | 726.29 | 728.40 | 564,036 | -2.80(-0.38%) |
Jul 25, 2023 | 737.60 | 738.02 | 727.46 | 731.20 | 623,169 | -10.35(-1.40%) |
Jul 24, 2023 | 736.77 | 741.97 | 735.58 | 741.55 | 393,264 | +5.26(+0.71%) |
Jul 21, 2023 | 738.28 | 741.29 | 734.85 | 736.29 | 522,704 | +0.32(+0.04%) |
Jul 20, 2023 | 729.24 | 738.40 | 727.75 | 735.96 | 633,503 | +3.51(+0.48%) |
Jul 19, 2023 | 725.26 | 737.99 | 725.26 | 732.45 | 733,063 | +8.20(+1.13%) |
Jul 18, 2023 | 711.11 | 726.11 | 708.86 | 724.25 | 806,018 | +10.84(+1.52%) |
Jul 17, 2023 | 710.16 | 718.44 | 706.19 | 713.41 | 661,640 | -0.16(-0.02%) |
Jul 14, 2023 | 728.24 | 729.22 | 708.06 | 713.57 | 1,085,773 | -11.54(-1.59%) |
Jul 13, 2023 | 718.31 | 725.69 | 713.00 | 725.10 | 946,686 | +13.53(+1.90%) |
Jul 12, 2023 | 708.31 | 712.56 | 704.58 | 711.58 | 655,147 | +15.49(+2.22%) |
Jul 11, 2023 | 686.01 | 696.87 | 685.84 | 696.09 | 515,144 | +13.75(+2.02%) |
Jul 10, 2023 | 680.05 | 690.93 | 679.02 | 682.34 | 582,070 | +11.83(+1.76%) |
Jul 07, 2023 | 664.80 | 678.24 | 664.47 | 670.51 | 444,034 | +3.40(+0.51%) |
Jul 06, 2023 | 671.39 | 672.86 | 661.40 | 667.11 | 688,959 | -11.96(-1.76%) |
Jul 05, 2023 | 677.93 | 686.71 | 672.25 | 679.07 | 695,237 | -0.74(-0.11%) |