Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 632.45 | 632.45 | 618.27 | 624.02 | 42,638 | -4.39(-0.70%) |
Oct 30, 2023 | 627.35 | 632.99 | 626.93 | 628.42 | 28,063 | +6.68(+1.07%) |
Oct 27, 2023 | 625.11 | 631.07 | 616.17 | 621.74 | 22,634 | -5.77(-0.92%) |
Oct 26, 2023 | 630.31 | 637.35 | 622.88 | 627.50 | 23,723 | -1.82(-0.29%) |
Oct 25, 2023 | 630.44 | 636.85 | 627.06 | 629.33 | 18,863 | -4.53(-0.71%) |
Oct 24, 2023 | 615.80 | 637.49 | 613.11 | 633.86 | 30,942 | +22.50(+3.68%) |
Oct 23, 2023 | 609.37 | 617.49 | 609.37 | 611.35 | 22,501 | +1.27(+0.21%) |
Oct 20, 2023 | 616.33 | 619.87 | 608.62 | 610.08 | 24,625 | -2.94(-0.48%) |
Oct 19, 2023 | 621.59 | 622.70 | 612.29 | 613.01 | 65,748 | -8.57(-1.38%) |
Oct 18, 2023 | 620.20 | 626.79 | 620.20 | 621.59 | 18,691 | +1.63(+0.26%) |
Oct 17, 2023 | 618.25 | 627.01 | 618.25 | 619.96 | 33,659 | +0.11(+0.02%) |
Oct 16, 2023 | 616.65 | 623.58 | 615.51 | 619.85 | 31,150 | +10.90(+1.79%) |
Oct 13, 2023 | 619.27 | 619.27 | 601.80 | 608.96 | 43,686 | -6.04(-0.98%) |
Oct 12, 2023 | 646.47 | 646.47 | 608.91 | 615.00 | 45,711 | -31.29(-4.84%) |
Oct 11, 2023 | 646.65 | 656.45 | 633.99 | 646.29 | 39,874 | +1.39(+0.22%) |
Oct 10, 2023 | 632.87 | 652.97 | 632.87 | 644.90 | 44,113 | +17.59(+2.80%) |
Oct 09, 2023 | 630.00 | 630.00 | 619.22 | 627.31 | 25,960 | -1.82(-0.29%) |
Oct 06, 2023 | 619.50 | 632.46 | 611.52 | 629.13 | 34,676 | +9.63(+1.55%) |
Oct 05, 2023 | 635.66 | 635.66 | 618.48 | 619.50 | 27,870 | -12.45(-1.97%) |
Oct 04, 2023 | 622.45 | 635.25 | 617.26 | 631.95 | 24,355 | +10.85(+1.75%) |
Oct 03, 2023 | 620.64 | 623.33 | 615.05 | 621.10 | 22,102 | -2.43(-0.39%) |
Oct 02, 2023 | 624.82 | 630.44 | 617.28 | 623.53 | 17,614 | +0.08(+0.01%) |
Sep 29, 2023 | 633.69 | 633.69 | 622.40 | 623.45 | 21,428 | -6.97(-1.10%) |
Sep 28, 2023 | 626.07 | 635.43 | 626.07 | 630.42 | 22,513 | +6.69(+1.07%) |
Sep 27, 2023 | 632.93 | 635.58 | 617.31 | 623.72 | 27,420 | -9.21(-1.46%) |
Sep 26, 2023 | 640.27 | 640.69 | 629.70 | 632.93 | 24,235 | -7.84(-1.22%) |
Sep 25, 2023 | 637.59 | 643.60 | 639.47 | 640.77 | 19,793 | -1.23(-0.19%) |
Sep 22, 2023 | 640.11 | 657.11 | 640.10 | 642.01 | 29,310 | +2.38(+0.37%) |
Sep 21, 2023 | 649.28 | 649.28 | 636.09 | 639.63 | 20,258 | -7.48(-1.16%) |
Sep 20, 2023 | 646.54 | 650.49 | 641.26 | 647.10 | 33,808 | +5.07(+0.79%) |
Sep 19, 2023 | 642.06 | 647.91 | 639.47 | 642.04 | 18,910 | +0.27(+0.04%) |
Sep 18, 2023 | 629.34 | 643.70 | 629.34 | 641.76 | 26,001 | +10.38(+1.64%) |
Sep 15, 2023 | 646.65 | 646.65 | 626.72 | 631.39 | 76,442 | -15.26(-2.36%) |
Sep 14, 2023 | 651.24 | 652.95 | 646.00 | 646.65 | 45,548 | -2.94(-0.45%) |
Sep 13, 2023 | 660.99 | 660.99 | 647.39 | 649.59 | 29,589 | -9.50(-1.44%) |
Sep 12, 2023 | 661.35 | 668.21 | 655.10 | 659.09 | 34,428 | -3.23(-0.49%) |
Sep 11, 2023 | 643.52 | 668.45 | 643.52 | 662.33 | 51,507 | +22.67(+3.54%) |
Sep 08, 2023 | 648.38 | 648.38 | 627.06 | 639.66 | 62,526 | -9.34(-1.44%) |
Sep 07, 2023 | 651.55 | 651.55 | 644.03 | 648.99 | 36,422 | -1.17(-0.18%) |
Sep 06, 2023 | 661.29 | 668.22 | 644.03 | 650.16 | 40,403 | -12.34(-1.86%) |
Sep 05, 2023 | 654.62 | 670.95 | 643.78 | 662.49 | 45,589 | +7.36(+1.12%) |
Sep 01, 2023 | 686.82 | 686.82 | 653.09 | 655.14 | 51,185 | -29.63(-4.33%) |
Aug 31, 2023 | 683.88 | 685.67 | 678.98 | 684.76 | 65,105 | +0.78(+0.11%) |
Aug 30, 2023 | 685.74 | 689.10 | 680.20 | 683.98 | 51,846 | -2.83(-0.41%) |
Aug 29, 2023 | 682.04 | 687.25 | 682.04 | 686.81 | 65,584 | +4.77(+0.70%) |
Aug 28, 2023 | 681.34 | 687.64 | 681.34 | 682.04 | 23,076 | +1.43(+0.21%) |
Aug 25, 2023 | 676.27 | 680.96 | 671.22 | 680.61 | 42,277 | +5.73(+0.85%) |
Aug 24, 2023 | 680.75 | 687.46 | 674.88 | 674.88 | 25,034 | -7.03(-1.03%) |
Aug 23, 2023 | 680.44 | 684.69 | 675.42 | 681.91 | 28,471 | +5.61(+0.83%) |
Aug 22, 2023 | 676.04 | 680.55 | 672.24 | 676.30 | 26,457 | +0.67(+0.10%) |
Aug 21, 2023 | 678.31 | 679.68 | 672.89 | 675.63 | 22,118 | -6.19(-0.91%) |
Aug 18, 2023 | 673.23 | 685.79 | 672.08 | 681.83 | 51,348 | +5.90(+0.87%) |
Aug 17, 2023 | 698.79 | 699.22 | 675.65 | 675.93 | 38,372 | -23.82(-3.40%) |
Aug 16, 2023 | 706.40 | 709.36 | 698.37 | 699.75 | 35,397 | -4.13(-0.59%) |
Aug 15, 2023 | 709.36 | 712.19 | 699.28 | 703.88 | 17,193 | -2.36(-0.33%) |
Aug 14, 2023 | 728.39 | 728.39 | 703.60 | 706.24 | 46,811 | -20.36(-2.80%) |
Aug 11, 2023 | 699.57 | 730.45 | 699.57 | 726.60 | 37,504 | +27.14(+3.88%) |
Aug 10, 2023 | 683.02 | 699.94 | 682.12 | 699.46 | 40,835 | +17.46(+2.56%) |
Aug 09, 2023 | 690.50 | 691.40 | 679.11 | 682.00 | 28,370 | -7.34(-1.06%) |
Aug 08, 2023 | 697.69 | 701.30 | 684.72 | 689.34 | 34,098 | -9.40(-1.34%) |
Aug 07, 2023 | 680.94 | 705.30 | 680.94 | 698.74 | 35,495 | +17.74(+2.61%) |
Aug 04, 2023 | 687.64 | 688.76 | 664.32 | 680.99 | 74,534 | -12.48(-1.80%) |
Aug 03, 2023 | 655.47 | 717.10 | 629.78 | 693.47 | 107,585 | +82.05(+13.42%) |
Aug 02, 2023 | 617.39 | 624.62 | 611.43 | 611.43 | 41,864 | -8.87(-1.43%) |