Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 721.46 | 723.87 | 710.62 | 714.85 | 502,872 | +5.21(+0.73%) |
Sep 28, 2023 | 699.15 | 712.20 | 696.31 | 709.64 | 479,525 | +13.65(+1.96%) |
Sep 27, 2023 | 703.76 | 707.08 | 689.26 | 695.99 | 436,886 | -3.87(-0.55%) |
Sep 26, 2023 | 718.32 | 719.08 | 697.60 | 699.86 | 391,340 | -21.97(-3.04%) |
Sep 25, 2023 | 719.96 | 724.53 | 719.23 | 721.83 | 382,149 | +1.42(+0.20%) |
Sep 22, 2023 | 723.45 | 731.61 | 719.17 | 720.41 | 425,916 | -1.57(-0.22%) |
Sep 21, 2023 | 740.18 | 740.18 | 721.53 | 721.98 | 311,675 | -23.82(-3.19%) |
Sep 20, 2023 | 750.05 | 755.74 | 744.34 | 745.80 | 361,098 | +1.45(+0.19%) |
Sep 19, 2023 | 755.25 | 758.74 | 742.54 | 744.36 | 327,163 | -13.02(-1.72%) |
Sep 18, 2023 | 760.12 | 764.86 | 754.70 | 757.38 | 264,697 | -6.64(-0.87%) |
Sep 15, 2023 | 765.87 | 769.75 | 759.18 | 764.02 | 610,654 | -5.86(-0.76%) |
Sep 14, 2023 | 764.79 | 774.08 | 759.93 | 769.88 | 264,875 | +13.03(+1.72%) |
Sep 13, 2023 | 761.15 | 761.84 | 752.98 | 756.85 | 232,819 | -4.10(-0.54%) |
Sep 12, 2023 | 757.13 | 765.22 | 756.54 | 760.95 | 320,345 | -1.50(-0.20%) |
Sep 11, 2023 | 763.14 | 764.89 | 758.54 | 762.45 | 287,860 | +3.13(+0.41%) |
Sep 08, 2023 | 762.82 | 766.71 | 756.93 | 759.32 | 255,402 | -4.05(-0.53%) |
Sep 07, 2023 | 754.41 | 766.06 | 754.41 | 763.36 | 369,028 | +7.52(+0.99%) |
Sep 06, 2023 | 754.11 | 758.56 | 749.91 | 755.84 | 395,272 | -0.64(-0.08%) |
Sep 05, 2023 | 756.99 | 759.13 | 750.15 | 756.48 | 433,554 | -8.82(-1.15%) |
Sep 01, 2023 | 775.98 | 779.21 | 763.63 | 765.30 | 238,579 | -3.80(-0.49%) |
Aug 31, 2023 | 776.19 | 779.55 | 767.96 | 769.10 | 554,627 | -10.99(-1.41%) |
Aug 30, 2023 | 781.71 | 785.94 | 776.94 | 780.09 | 336,211 | +1.92(+0.25%) |
Aug 29, 2023 | 765.81 | 779.00 | 763.53 | 778.17 | 393,305 | +11.91(+1.55%) |
Aug 28, 2023 | 764.32 | 774.37 | 762.85 | 766.26 | 417,576 | +7.45(+0.98%) |
Aug 25, 2023 | 750.77 | 762.87 | 750.77 | 758.81 | 247,355 | +5.67(+0.75%) |
Aug 24, 2023 | 759.31 | 772.47 | 750.04 | 753.14 | 478,562 | +4.89(+0.65%) |
Aug 23, 2023 | 747.55 | 752.37 | 745.64 | 748.24 | 316,314 | +7.22(+0.97%) |
Aug 22, 2023 | 735.92 | 744.88 | 732.65 | 741.03 | 225,624 | +10.36(+1.42%) |
Aug 21, 2023 | 734.19 | 737.13 | 723.62 | 730.66 | 271,949 | -3.95(-0.54%) |
Aug 18, 2023 | 729.80 | 740.84 | 729.80 | 734.61 | 295,704 | -3.99(-0.54%) |
Aug 17, 2023 | 740.34 | 745.19 | 738.14 | 738.60 | 301,220 | +0.09(+0.01%) |
Aug 16, 2023 | 744.82 | 747.80 | 738.02 | 738.51 | 296,644 | -6.31(-0.85%) |
Aug 15, 2023 | 749.53 | 753.91 | 744.32 | 744.82 | 351,391 | -9.79(-1.30%) |
Aug 14, 2023 | 753.76 | 764.03 | 751.80 | 754.61 | 415,298 | -3.91(-0.52%) |
Aug 11, 2023 | 751.27 | 759.99 | 746.30 | 758.52 | 258,063 | +0.08(+0.01%) |
Aug 10, 2023 | 764.41 | 771.25 | 756.42 | 758.44 | 232,139 | -0.39(-0.05%) |
Aug 09, 2023 | 758.72 | 760.74 | 751.46 | 758.83 | 266,068 | +0.00(+0.00%) |
Aug 08, 2023 | 756.82 | 760.64 | 750.48 | 758.83 | 275,948 | +0.22(+0.03%) |
Aug 07, 2023 | 743.13 | 762.04 | 742.69 | 758.62 | 302,678 | +16.06(+2.16%) |
Aug 04, 2023 | 742.68 | 758.77 | 737.62 | 742.56 | 427,418 | -1.51(-0.20%) |
Aug 03, 2023 | 736.81 | 753.10 | 725.29 | 744.07 | 929,725 | -45.28(-5.74%) |
Aug 02, 2023 | 785.98 | 796.09 | 782.55 | 789.34 | 394,098 | +0.46(+0.06%) |
Aug 01, 2023 | 788.67 | 793.55 | 787.01 | 788.88 | 305,098 | -4.66(-0.59%) |
Jul 31, 2023 | 782.26 | 794.64 | 779.17 | 793.55 | 440,833 | +12.31(+1.58%) |
Jul 28, 2023 | 792.21 | 798.52 | 780.92 | 781.24 | 402,089 | +1.26(+0.16%) |
Jul 27, 2023 | 803.42 | 805.02 | 778.71 | 779.98 | 424,805 | -16.62(-2.09%) |
Jul 26, 2023 | 801.71 | 801.71 | 790.49 | 796.60 | 264,893 | -3.37(-0.42%) |
Jul 25, 2023 | 799.99 | 803.11 | 796.08 | 799.97 | 303,183 | -2.58(-0.32%) |
Jul 24, 2023 | 789.96 | 802.98 | 786.99 | 802.54 | 336,347 | +11.74(+1.48%) |
Jul 21, 2023 | 793.81 | 798.13 | 789.82 | 790.80 | 318,421 | -3.32(-0.42%) |
Jul 20, 2023 | 789.83 | 795.58 | 779.87 | 794.12 | 365,927 | -2.18(-0.27%) |
Jul 19, 2023 | 786.29 | 799.72 | 786.29 | 796.30 | 370,730 | +16.40(+2.10%) |
Jul 18, 2023 | 788.56 | 789.93 | 776.05 | 779.90 | 478,661 | -11.35(-1.43%) |
Jul 17, 2023 | 787.92 | 795.58 | 786.20 | 791.25 | 365,390 | +1.80(+0.23%) |
Jul 14, 2023 | 783.87 | 790.44 | 782.44 | 789.44 | 342,160 | +4.20(+0.54%) |
Jul 13, 2023 | 775.10 | 786.31 | 768.29 | 785.24 | 370,301 | +10.35(+1.34%) |
Jul 12, 2023 | 778.42 | 780.39 | 764.61 | 774.89 | 509,291 | +3.67(+0.48%) |
Jul 11, 2023 | 768.90 | 772.89 | 764.68 | 771.22 | 348,131 | +3.61(+0.47%) |
Jul 10, 2023 | 756.53 | 768.00 | 755.73 | 767.61 | 323,978 | +10.91(+1.44%) |
Jul 07, 2023 | 763.01 | 767.33 | 756.00 | 756.70 | 257,326 | -8.85(-1.16%) |
Jul 06, 2023 | 767.36 | 770.31 | 755.62 | 765.54 | 471,823 | -8.60(-1.11%) |
Jul 05, 2023 | 769.67 | 777.21 | 767.13 | 774.15 | 408,178 | +6.62(+0.86%) |