Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 725.35 | 727.77 | 714.44 | 718.70 | 500,178 | +5.24(+0.73%) |
Sep 28, 2023 | 702.91 | 716.03 | 700.06 | 713.46 | 476,956 | +13.73(+1.96%) |
Sep 27, 2023 | 707.55 | 710.89 | 692.97 | 699.74 | 434,546 | -3.89(-0.55%) |
Sep 26, 2023 | 722.19 | 722.96 | 701.36 | 703.63 | 389,244 | -22.09(-3.04%) |
Sep 25, 2023 | 723.83 | 728.43 | 723.10 | 725.71 | 380,102 | +1.42(+0.20%) |
Sep 22, 2023 | 727.35 | 735.55 | 723.04 | 724.29 | 423,635 | -1.58(-0.22%) |
Sep 21, 2023 | 744.17 | 744.17 | 725.42 | 725.87 | 310,006 | -23.95(-3.19%) |
Sep 20, 2023 | 754.10 | 759.80 | 748.35 | 749.82 | 359,164 | +1.46(+0.19%) |
Sep 19, 2023 | 759.32 | 762.82 | 746.54 | 748.37 | 325,410 | -13.09(-1.72%) |
Sep 18, 2023 | 764.22 | 768.98 | 758.77 | 761.46 | 263,279 | -6.68(-0.87%) |
Sep 15, 2023 | 770.00 | 773.90 | 763.27 | 768.14 | 607,382 | -5.89(-0.76%) |
Sep 14, 2023 | 768.91 | 778.25 | 764.02 | 774.02 | 263,456 | +13.10(+1.72%) |
Sep 13, 2023 | 765.25 | 765.94 | 757.03 | 760.92 | 231,572 | -4.13(-0.54%) |
Sep 12, 2023 | 761.21 | 769.34 | 760.62 | 765.05 | 318,629 | -1.50(-0.20%) |
Sep 11, 2023 | 767.25 | 769.01 | 762.62 | 766.55 | 286,318 | +3.15(+0.41%) |
Sep 08, 2023 | 766.93 | 770.84 | 761.01 | 763.41 | 254,034 | -4.07(-0.53%) |
Sep 07, 2023 | 758.47 | 770.18 | 758.47 | 767.47 | 367,051 | +7.56(+0.99%) |
Sep 06, 2023 | 758.17 | 762.64 | 753.95 | 759.91 | 393,155 | -0.64(-0.08%) |
Sep 05, 2023 | 761.06 | 763.22 | 754.19 | 760.56 | 431,231 | -8.87(-1.15%) |
Sep 01, 2023 | 780.16 | 783.41 | 767.75 | 769.42 | 237,301 | -3.82(-0.49%) |
Aug 31, 2023 | 780.37 | 783.75 | 772.10 | 773.24 | 551,656 | -11.04(-1.41%) |
Aug 30, 2023 | 785.92 | 790.17 | 781.12 | 784.29 | 334,410 | +1.93(+0.25%) |
Aug 29, 2023 | 769.94 | 783.19 | 767.64 | 782.36 | 391,198 | +11.97(+1.55%) |
Aug 28, 2023 | 768.43 | 778.54 | 766.96 | 770.38 | 415,340 | +7.49(+0.98%) |
Aug 25, 2023 | 754.82 | 766.98 | 754.82 | 762.89 | 246,030 | +5.70(+0.75%) |
Aug 24, 2023 | 763.40 | 776.63 | 754.08 | 757.19 | 475,998 | +4.92(+0.65%) |
Aug 23, 2023 | 751.58 | 756.42 | 749.66 | 752.27 | 314,620 | +7.25(+0.97%) |
Aug 22, 2023 | 739.88 | 748.89 | 736.60 | 745.02 | 224,415 | +10.42(+1.42%) |
Aug 21, 2023 | 738.15 | 741.10 | 727.52 | 734.60 | 270,492 | -3.97(-0.54%) |
Aug 18, 2023 | 733.73 | 744.83 | 733.73 | 738.57 | 294,120 | -4.01(-0.54%) |
Aug 17, 2023 | 744.32 | 749.20 | 742.12 | 742.58 | 299,606 | +0.09(+0.01%) |
Aug 16, 2023 | 748.83 | 751.83 | 742.00 | 742.49 | 295,055 | -6.34(-0.85%) |
Aug 15, 2023 | 753.57 | 757.98 | 748.33 | 748.83 | 349,509 | -9.84(-1.30%) |
Aug 14, 2023 | 757.82 | 768.14 | 755.85 | 758.67 | 413,073 | -3.93(-0.52%) |
Aug 11, 2023 | 755.32 | 764.08 | 750.32 | 762.61 | 256,681 | +0.08(+0.01%) |
Aug 10, 2023 | 768.52 | 775.40 | 760.50 | 762.53 | 230,896 | -0.39(-0.05%) |
Aug 09, 2023 | 762.80 | 764.84 | 755.50 | 762.92 | 264,643 | +0.00(+0.00%) |
Aug 08, 2023 | 760.89 | 764.73 | 754.52 | 762.92 | 274,470 | +0.22(+0.03%) |
Aug 07, 2023 | 747.13 | 766.14 | 746.69 | 762.70 | 301,057 | +16.15(+2.16%) |
Aug 04, 2023 | 746.68 | 762.86 | 741.59 | 746.56 | 425,128 | -1.52(-0.20%) |
Aug 03, 2023 | 740.78 | 757.16 | 729.20 | 748.08 | 924,745 | -45.52(-5.74%) |
Aug 02, 2023 | 790.22 | 800.37 | 786.77 | 793.60 | 391,987 | +0.46(+0.06%) |
Aug 01, 2023 | 792.91 | 797.82 | 791.25 | 793.13 | 303,464 | -4.69(-0.59%) |
Jul 31, 2023 | 786.47 | 798.92 | 783.37 | 797.82 | 438,472 | +12.37(+1.58%) |
Jul 28, 2023 | 796.47 | 802.83 | 785.12 | 785.45 | 399,935 | +1.27(+0.16%) |
Jul 27, 2023 | 807.75 | 809.36 | 782.91 | 784.18 | 422,529 | -16.71(-2.09%) |
Jul 26, 2023 | 806.03 | 806.03 | 794.75 | 800.88 | 263,474 | -3.39(-0.42%) |
Jul 25, 2023 | 804.29 | 807.43 | 800.36 | 804.27 | 301,559 | -2.59(-0.32%) |
Jul 24, 2023 | 794.22 | 807.30 | 791.23 | 806.86 | 334,545 | +11.80(+1.48%) |
Jul 21, 2023 | 798.09 | 802.43 | 794.08 | 795.06 | 316,716 | -3.34(-0.42%) |
Jul 20, 2023 | 794.09 | 799.86 | 784.07 | 798.40 | 363,967 | -2.19(-0.27%) |
Jul 19, 2023 | 790.52 | 804.03 | 790.52 | 800.59 | 368,744 | +16.49(+2.10%) |
Jul 18, 2023 | 792.81 | 794.19 | 780.23 | 784.10 | 476,097 | -11.41(-1.43%) |
Jul 17, 2023 | 792.17 | 799.86 | 790.43 | 795.51 | 363,433 | +1.81(+0.23%) |
Jul 14, 2023 | 788.09 | 794.70 | 786.65 | 793.69 | 340,328 | +4.23(+0.54%) |
Jul 13, 2023 | 779.27 | 790.54 | 772.43 | 789.47 | 368,318 | +10.40(+1.34%) |
Jul 12, 2023 | 782.61 | 784.59 | 768.73 | 779.07 | 506,563 | +3.69(+0.48%) |
Jul 11, 2023 | 773.04 | 777.05 | 768.80 | 775.37 | 346,266 | +3.62(+0.47%) |
Jul 10, 2023 | 760.61 | 772.13 | 759.80 | 771.75 | 322,242 | +10.97(+1.44%) |
Jul 07, 2023 | 767.12 | 771.46 | 760.07 | 760.77 | 255,948 | -8.89(-1.16%) |
Jul 06, 2023 | 771.49 | 774.46 | 759.69 | 769.67 | 469,296 | -8.65(-1.11%) |
Jul 05, 2023 | 773.82 | 781.40 | 771.26 | 778.32 | 405,991 | +6.66(+0.86%) |