Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 717.76 | 720.16 | 706.97 | 711.18 | 505,467 | +5.18(+0.73%) |
Sep 28, 2023 | 695.56 | 708.54 | 692.74 | 706.00 | 481,999 | +13.58(+1.96%) |
Sep 27, 2023 | 700.15 | 703.45 | 685.72 | 692.42 | 439,140 | -3.85(-0.55%) |
Sep 26, 2023 | 714.63 | 715.39 | 694.02 | 696.26 | 393,359 | -21.86(-3.04%) |
Sep 25, 2023 | 716.26 | 720.81 | 715.53 | 718.12 | 384,121 | +1.41(+0.20%) |
Sep 22, 2023 | 719.74 | 727.85 | 715.48 | 716.71 | 428,114 | -1.57(-0.22%) |
Sep 21, 2023 | 736.38 | 736.38 | 717.83 | 718.28 | 313,284 | -23.70(-3.19%) |
Sep 20, 2023 | 746.21 | 751.86 | 740.52 | 741.98 | 362,961 | +1.44(+0.19%) |
Sep 19, 2023 | 751.38 | 754.84 | 738.73 | 740.53 | 328,851 | -12.96(-1.72%) |
Sep 18, 2023 | 756.22 | 760.94 | 750.83 | 753.49 | 266,063 | -6.61(-0.87%) |
Sep 15, 2023 | 761.94 | 765.80 | 755.28 | 760.10 | 613,805 | -5.83(-0.76%) |
Sep 14, 2023 | 760.86 | 770.11 | 756.03 | 765.93 | 266,242 | +12.97(+1.72%) |
Sep 13, 2023 | 757.24 | 757.93 | 749.11 | 752.96 | 234,020 | -4.08(-0.54%) |
Sep 12, 2023 | 753.25 | 761.29 | 752.66 | 757.04 | 321,997 | -1.49(-0.20%) |
Sep 11, 2023 | 759.22 | 760.97 | 754.65 | 758.53 | 289,345 | +3.11(+0.41%) |
Sep 08, 2023 | 758.90 | 762.77 | 753.05 | 755.42 | 256,720 | -4.02(-0.53%) |
Sep 07, 2023 | 750.53 | 762.13 | 750.53 | 759.44 | 370,932 | +7.48(+0.99%) |
Sep 06, 2023 | 750.24 | 754.66 | 746.06 | 751.96 | 397,312 | -0.64(-0.08%) |
Sep 05, 2023 | 753.10 | 755.24 | 746.30 | 752.60 | 435,791 | -8.77(-1.15%) |
Sep 01, 2023 | 772.00 | 775.21 | 759.71 | 761.37 | 239,810 | -3.78(-0.49%) |
Aug 31, 2023 | 772.20 | 775.55 | 764.02 | 765.15 | 557,489 | -10.93(-1.41%) |
Aug 30, 2023 | 777.70 | 781.91 | 772.95 | 776.08 | 337,946 | +1.91(+0.25%) |
Aug 29, 2023 | 761.88 | 775.00 | 759.61 | 774.17 | 395,334 | +11.85(+1.55%) |
Aug 28, 2023 | 760.39 | 770.40 | 758.93 | 762.32 | 419,731 | +7.41(+0.98%) |
Aug 25, 2023 | 746.92 | 758.95 | 746.92 | 754.91 | 248,631 | +5.64(+0.75%) |
Aug 24, 2023 | 755.41 | 768.50 | 746.19 | 749.27 | 481,031 | +4.87(+0.65%) |
Aug 23, 2023 | 743.72 | 748.51 | 741.81 | 744.40 | 317,946 | +7.18(+0.97%) |
Aug 22, 2023 | 732.14 | 741.06 | 728.89 | 737.23 | 226,788 | +10.31(+1.42%) |
Aug 21, 2023 | 730.42 | 733.34 | 719.90 | 726.91 | 273,352 | -3.93(-0.54%) |
Aug 18, 2023 | 726.06 | 737.03 | 726.06 | 730.84 | 297,230 | -3.97(-0.54%) |
Aug 17, 2023 | 736.53 | 741.37 | 734.35 | 734.81 | 302,774 | +0.09(+0.01%) |
Aug 16, 2023 | 741.00 | 743.96 | 734.23 | 734.72 | 298,175 | -6.28(-0.85%) |
Aug 15, 2023 | 745.69 | 750.04 | 740.50 | 741.00 | 353,204 | -9.74(-1.30%) |
Aug 14, 2023 | 749.89 | 760.10 | 747.94 | 750.74 | 417,441 | -3.89(-0.52%) |
Aug 11, 2023 | 747.41 | 756.09 | 742.47 | 754.63 | 259,395 | +0.08(+0.01%) |
Aug 10, 2023 | 760.48 | 767.29 | 752.54 | 754.55 | 233,337 | -0.39(-0.05%) |
Aug 09, 2023 | 754.82 | 756.83 | 747.60 | 754.94 | 267,441 | +0.00(+0.00%) |
Aug 08, 2023 | 752.93 | 756.73 | 746.62 | 754.94 | 277,372 | +0.21(+0.03%) |
Aug 07, 2023 | 739.31 | 758.13 | 738.87 | 754.72 | 304,240 | +15.98(+2.16%) |
Aug 04, 2023 | 738.86 | 754.88 | 733.84 | 738.75 | 429,623 | -1.50(-0.20%) |
Aug 03, 2023 | 733.03 | 749.24 | 721.57 | 740.25 | 934,522 | -45.04(-5.74%) |
Aug 02, 2023 | 781.95 | 792.00 | 778.54 | 785.29 | 396,132 | +0.46(+0.06%) |
Aug 01, 2023 | 784.62 | 789.47 | 782.98 | 784.83 | 306,672 | -4.64(-0.59%) |
Jul 31, 2023 | 778.25 | 790.57 | 775.17 | 789.47 | 443,108 | +12.24(+1.58%) |
Jul 28, 2023 | 788.14 | 794.42 | 776.91 | 777.23 | 404,164 | +1.26(+0.16%) |
Jul 27, 2023 | 799.30 | 800.89 | 774.72 | 775.97 | 426,997 | -16.53(-2.09%) |
Jul 26, 2023 | 797.59 | 797.59 | 786.43 | 792.50 | 266,260 | -3.35(-0.42%) |
Jul 25, 2023 | 795.88 | 798.99 | 791.99 | 795.86 | 304,748 | -2.56(-0.32%) |
Jul 24, 2023 | 785.91 | 798.86 | 782.95 | 798.42 | 338,082 | +11.68(+1.48%) |
Jul 21, 2023 | 789.74 | 794.04 | 785.77 | 786.74 | 320,065 | -3.30(-0.42%) |
Jul 20, 2023 | 785.78 | 791.49 | 775.87 | 790.05 | 367,815 | -2.16(-0.27%) |
Jul 19, 2023 | 782.25 | 795.62 | 782.25 | 792.21 | 372,643 | +16.32(+2.10%) |
Jul 18, 2023 | 784.51 | 785.88 | 772.07 | 775.89 | 481,131 | -11.29(-1.43%) |
Jul 17, 2023 | 783.88 | 791.49 | 782.16 | 787.18 | 367,275 | +1.79(+0.23%) |
Jul 14, 2023 | 779.84 | 786.38 | 778.42 | 785.39 | 343,926 | +4.18(+0.54%) |
Jul 13, 2023 | 771.12 | 782.27 | 764.35 | 781.21 | 372,212 | +10.29(+1.34%) |
Jul 12, 2023 | 774.42 | 776.38 | 760.68 | 770.91 | 511,919 | +3.65(+0.48%) |
Jul 11, 2023 | 764.95 | 768.92 | 760.76 | 767.26 | 349,927 | +3.59(+0.47%) |
Jul 10, 2023 | 752.65 | 764.05 | 751.85 | 763.67 | 325,649 | +10.86(+1.44%) |
Jul 07, 2023 | 759.09 | 763.39 | 752.12 | 752.81 | 258,654 | -8.80(-1.16%) |
Jul 06, 2023 | 763.42 | 766.35 | 751.74 | 761.62 | 474,258 | -8.56(-1.11%) |
Jul 05, 2023 | 765.72 | 773.23 | 763.19 | 770.17 | 410,284 | +6.59(+0.86%) |