Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 623.95 | 623.95 | 597.59 | 597.59 | 152,878 | -22.25(-3.59%) |
Sep 28, 2023 | 615.10 | 623.87 | 615.10 | 619.84 | 163,134 | +6.90(+1.13%) |
Sep 27, 2023 | 611.82 | 627.46 | 609.06 | 612.94 | 101,512 | +7.46(+1.23%) |
Sep 26, 2023 | 608.55 | 610.84 | 601.63 | 605.48 | 116,351 | -4.03(-0.66%) |
Sep 25, 2023 | 607.74 | 610.08 | 609.51 | 609.51 | 52,095 | +6.30(+1.05%) |
Sep 22, 2023 | 621.65 | 621.65 | 603.12 | 603.20 | 68,653 | -9.76(-1.59%) |
Sep 21, 2023 | 613.60 | 617.78 | 600.13 | 612.96 | 118,182 | +0.41(+0.07%) |
Sep 20, 2023 | 601.66 | 625.72 | 600.97 | 612.55 | 122,030 | +11.02(+1.83%) |
Sep 19, 2023 | 602.40 | 606.56 | 591.69 | 601.53 | 94,896 | +5.25(+0.88%) |
Sep 18, 2023 | 580.13 | 600.65 | 580.13 | 596.29 | 61,268 | +15.88(+2.74%) |
Sep 15, 2023 | 583.40 | 587.68 | 572.62 | 580.40 | 224,180 | -7.47(-1.27%) |
Sep 14, 2023 | 589.92 | 593.14 | 583.91 | 587.88 | 84,054 | +6.88(+1.18%) |
Sep 13, 2023 | 595.47 | 596.02 | 580.77 | 580.99 | 80,603 | -12.50(-2.11%) |
Sep 12, 2023 | 580.67 | 598.06 | 580.46 | 593.49 | 71,537 | +22.27(+3.90%) |
Sep 11, 2023 | 607.61 | 607.61 | 566.10 | 571.22 | 101,896 | -34.86(-5.75%) |
Sep 08, 2023 | 607.90 | 608.59 | 602.50 | 606.09 | 92,720 | +4.29(+0.71%) |
Sep 07, 2023 | 600.51 | 610.93 | 595.63 | 601.79 | 88,570 | +1.78(+0.30%) |
Sep 06, 2023 | 597.08 | 608.15 | 592.03 | 600.02 | 96,205 | +7.53(+1.27%) |
Sep 05, 2023 | 623.20 | 624.17 | 586.86 | 592.49 | 172,069 | -32.88(-5.26%) |
Sep 01, 2023 | 618.31 | 627.29 | 610.26 | 625.37 | 169,289 | +7.73(+1.25%) |
Aug 31, 2023 | 642.28 | 642.28 | 614.45 | 617.64 | 202,450 | -18.60(-2.92%) |
Aug 30, 2023 | 638.13 | 641.94 | 633.75 | 636.24 | 84,415 | +2.84(+0.45%) |
Aug 29, 2023 | 633.66 | 633.66 | 622.80 | 633.40 | 43,349 | +4.80(+0.76%) |
Aug 28, 2023 | 628.57 | 629.53 | 619.74 | 628.60 | 45,798 | +5.60(+0.90%) |
Aug 25, 2023 | 626.73 | 626.73 | 614.53 | 623.00 | 66,056 | +4.90(+0.79%) |
Aug 24, 2023 | 611.22 | 623.92 | 611.22 | 618.10 | 52,561 | +3.57(+0.58%) |
Aug 23, 2023 | 616.90 | 620.95 | 608.86 | 614.53 | 55,431 | -1.91(-0.31%) |
Aug 22, 2023 | 618.71 | 624.41 | 609.80 | 616.44 | 57,980 | +1.87(+0.30%) |
Aug 21, 2023 | 629.95 | 633.66 | 610.62 | 614.57 | 96,179 | -10.25(-1.64%) |
Aug 18, 2023 | 625.89 | 625.89 | 607.91 | 624.82 | 116,267 | -0.25(-0.04%) |
Aug 17, 2023 | 619.37 | 630.15 | 619.37 | 625.07 | 92,790 | +16.41(+2.70%) |
Aug 16, 2023 | 604.78 | 618.05 | 603.28 | 608.66 | 72,923 | +3.12(+0.52%) |
Aug 15, 2023 | 614.10 | 614.10 | 601.21 | 605.53 | 101,862 | -8.93(-1.45%) |
Aug 14, 2023 | 614.87 | 628.69 | 609.07 | 614.47 | 99,489 | -2.91(-0.47%) |
Aug 11, 2023 | 599.93 | 628.10 | 589.69 | 617.38 | 104,759 | +21.91(+3.68%) |
Aug 10, 2023 | 589.54 | 598.41 | 585.95 | 595.47 | 87,945 | +12.36(+2.12%) |
Aug 09, 2023 | 583.25 | 588.05 | 576.64 | 583.11 | 91,932 | +4.95(+0.86%) |
Aug 08, 2023 | 563.61 | 579.90 | 558.29 | 578.16 | 95,740 | +6.30(+1.10%) |
Aug 07, 2023 | 561.14 | 578.04 | 561.14 | 571.86 | 117,723 | +11.06(+1.97%) |
Aug 04, 2023 | 533.86 | 574.05 | 528.95 | 560.79 | 187,835 | +33.08(+6.27%) |
Aug 03, 2023 | 489.64 | 530.25 | 489.64 | 527.71 | 120,535 | +47.80(+9.96%) |
Aug 02, 2023 | 503.37 | 503.37 | 479.49 | 479.92 | 116,062 | -6.64(-1.36%) |
Aug 01, 2023 | 489.82 | 489.82 | 478.90 | 486.55 | 67,592 | -6.79(-1.38%) |
Jul 31, 2023 | 497.90 | 504.54 | 493.33 | 493.35 | 93,239 | +0.91(+0.19%) |
Jul 28, 2023 | 492.38 | 496.89 | 489.32 | 492.43 | 47,850 | +0.53(+0.11%) |
Jul 27, 2023 | 499.06 | 501.40 | 487.14 | 491.90 | 73,576 | -2.08(-0.42%) |
Jul 26, 2023 | 488.99 | 496.52 | 488.28 | 493.98 | 68,493 | -1.25(-0.25%) |
Jul 25, 2023 | 489.67 | 497.31 | 488.00 | 495.23 | 65,525 | +6.82(+1.40%) |
Jul 24, 2023 | 483.09 | 499.26 | 483.09 | 488.41 | 82,855 | +7.20(+1.50%) |
Jul 21, 2023 | 479.47 | 481.21 | 474.15 | 481.21 | 55,410 | +7.84(+1.66%) |
Jul 20, 2023 | 472.14 | 476.30 | 465.59 | 473.38 | 75,503 | +0.73(+0.15%) |
Jul 19, 2023 | 469.01 | 477.71 | 468.70 | 472.65 | 83,032 | +4.49(+0.96%) |
Jul 18, 2023 | 456.20 | 471.78 | 456.20 | 468.16 | 60,081 | +9.22(+2.01%) |
Jul 17, 2023 | 450.01 | 460.65 | 446.12 | 458.94 | 74,676 | +10.57(+2.36%) |
Jul 14, 2023 | 466.72 | 466.72 | 448.38 | 448.38 | 102,716 | -22.00(-4.68%) |
Jul 13, 2023 | 472.90 | 485.09 | 469.22 | 470.38 | 80,394 | +2.33(+0.50%) |
Jul 12, 2023 | 469.73 | 473.33 | 458.53 | 468.05 | 87,649 | +5.76(+1.25%) |
Jul 11, 2023 | 449.69 | 467.16 | 449.69 | 462.28 | 86,122 | +21.25(+4.82%) |
Jul 10, 2023 | 440.44 | 443.75 | 438.22 | 441.03 | 66,636 | -0.73(-0.17%) |
Jul 07, 2023 | 423.26 | 446.74 | 423.26 | 441.76 | 90,629 | +14.95(+3.50%) |
Jul 06, 2023 | 433.23 | 441.65 | 422.07 | 426.82 | 65,675 | -11.88(-2.71%) |
Jul 05, 2023 | 443.53 | 443.53 | 433.44 | 438.69 | 75,524 | -3.24(-0.73%) |