Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 679.52 | 685.92 | 675.56 | 682.12 | 633,748 | +4.61(+0.68%) |
Aug 30, 2023 | 673.60 | 681.11 | 671.68 | 677.52 | 496,917 | +4.65(+0.69%) |
Aug 29, 2023 | 660.81 | 673.28 | 658.77 | 672.87 | 516,195 | +11.71(+1.77%) |
Aug 28, 2023 | 663.40 | 665.57 | 656.90 | 661.15 | 473,645 | +2.96(+0.45%) |
Aug 25, 2023 | 658.23 | 664.27 | 653.62 | 658.19 | 282,638 | +2.73(+0.42%) |
Aug 24, 2023 | 660.94 | 670.48 | 655.28 | 655.47 | 326,502 | -5.46(-0.83%) |
Aug 23, 2023 | 650.83 | 662.45 | 649.58 | 660.93 | 396,967 | +12.59(+1.94%) |
Aug 22, 2023 | 653.94 | 657.02 | 647.14 | 648.34 | 341,444 | -5.60(-0.86%) |
Aug 21, 2023 | 654.53 | 659.15 | 648.98 | 653.94 | 446,091 | +1.31(+0.20%) |
Aug 18, 2023 | 647.74 | 657.56 | 647.74 | 652.63 | 544,920 | -3.65(-0.56%) |
Aug 17, 2023 | 656.97 | 663.15 | 654.81 | 656.28 | 483,895 | +1.71(+0.26%) |
Aug 16, 2023 | 652.39 | 658.68 | 652.39 | 654.57 | 508,032 | -0.57(-0.09%) |
Aug 15, 2023 | 666.98 | 668.07 | 652.88 | 655.13 | 533,783 | -19.58(-2.90%) |
Aug 14, 2023 | 674.60 | 675.92 | 670.54 | 674.72 | 405,645 | -2.61(-0.39%) |
Aug 11, 2023 | 675.53 | 679.94 | 672.13 | 677.33 | 391,441 | -1.36(-0.20%) |
Aug 10, 2023 | 678.70 | 687.53 | 676.31 | 678.69 | 510,307 | +4.79(+0.71%) |
Aug 09, 2023 | 676.98 | 681.57 | 672.84 | 673.90 | 459,546 | -4.76(-0.70%) |
Aug 08, 2023 | 684.90 | 684.65 | 669.45 | 678.66 | 695,221 | -15.16(-2.19%) |
Aug 07, 2023 | 694.56 | 699.93 | 692.93 | 693.82 | 398,530 | +2.21(+0.32%) |
Aug 04, 2023 | 691.40 | 701.99 | 690.44 | 691.61 | 488,035 | +0.11(+0.02%) |
Aug 03, 2023 | 691.80 | 694.14 | 687.07 | 691.50 | 601,348 | -7.08(-1.01%) |
Aug 02, 2023 | 703.45 | 704.76 | 694.52 | 698.58 | 666,700 | -14.43(-2.02%) |
Aug 01, 2023 | 714.04 | 716.57 | 711.30 | 713.01 | 369,520 | -6.42(-0.89%) |
Jul 31, 2023 | 720.54 | 723.78 | 716.27 | 719.43 | 377,685 | +0.50(+0.07%) |
Jul 28, 2023 | 718.79 | 726.63 | 715.46 | 718.93 | 536,932 | +9.03(+1.27%) |
Jul 27, 2023 | 726.51 | 728.33 | 709.25 | 709.90 | 570,170 | -13.72(-1.90%) |
Jul 26, 2023 | 723.71 | 730.16 | 721.53 | 723.62 | 567,755 | -2.78(-0.38%) |
Jul 25, 2023 | 732.77 | 733.19 | 722.70 | 726.41 | 627,279 | -10.28(-1.40%) |
Jul 24, 2023 | 731.94 | 737.11 | 730.76 | 736.69 | 395,857 | +5.23(+0.71%) |
Jul 21, 2023 | 733.44 | 736.44 | 730.04 | 731.46 | 526,150 | +0.32(+0.04%) |
Jul 20, 2023 | 724.46 | 733.57 | 722.98 | 731.14 | 637,680 | +3.49(+0.48%) |
Jul 19, 2023 | 720.51 | 733.16 | 720.51 | 727.66 | 737,896 | +8.15(+1.13%) |
Jul 18, 2023 | 706.45 | 721.36 | 704.22 | 719.51 | 811,333 | +10.77(+1.52%) |
Jul 17, 2023 | 705.50 | 713.73 | 701.56 | 708.74 | 666,002 | -0.16(-0.02%) |
Jul 14, 2023 | 723.47 | 724.44 | 703.42 | 708.89 | 1,092,933 | -11.46(-1.59%) |
Jul 13, 2023 | 713.61 | 720.94 | 708.33 | 720.35 | 952,929 | +13.44(+1.90%) |
Jul 12, 2023 | 703.67 | 707.89 | 699.96 | 706.92 | 659,467 | +15.39(+2.22%) |
Jul 11, 2023 | 681.52 | 692.30 | 681.35 | 691.53 | 518,541 | +13.66(+2.02%) |
Jul 10, 2023 | 675.59 | 686.40 | 674.57 | 677.87 | 585,908 | +11.75(+1.76%) |
Jul 07, 2023 | 660.45 | 673.80 | 660.11 | 666.12 | 446,962 | +3.38(+0.51%) |
Jul 06, 2023 | 666.99 | 668.45 | 657.06 | 662.74 | 693,502 | -11.88(-1.76%) |
Jul 05, 2023 | 673.49 | 682.21 | 667.84 | 674.62 | 699,821 | -0.73(-0.11%) |
Jul 03, 2023 | 671.86 | 683.70 | 671.61 | 675.35 | 387,068 | +2.38(+0.35%) |
Jun 30, 2023 | 676.85 | 677.68 | 672.30 | 672.97 | 946,757 | +2.85(+0.43%) |
Jun 29, 2023 | 668.65 | 672.75 | 664.05 | 670.12 | 538,887 | +2.91(+0.44%) |
Jun 28, 2023 | 666.64 | 667.74 | 662.24 | 667.21 | 378,136 | +0.56(+0.08%) |
Jun 27, 2023 | 665.47 | 670.25 | 659.94 | 666.64 | 542,837 | +4.35(+0.66%) |
Jun 26, 2023 | 660.26 | 666.98 | 660.26 | 662.29 | 414,738 | -0.27(-0.04%) |
Jun 23, 2023 | 652.73 | 664.98 | 652.39 | 662.56 | 704,506 | +1.04(+0.16%) |
Jun 22, 2023 | 666.42 | 666.52 | 657.62 | 661.52 | 370,963 | -9.41(-1.40%) |
Jun 21, 2023 | 672.56 | 677.85 | 668.36 | 670.93 | 502,490 | -1.86(-0.28%) |
Jun 20, 2023 | 677.40 | 678.15 | 669.43 | 672.79 | 716,982 | -11.52(-1.68%) |
Jun 16, 2023 | 696.64 | 697.52 | 683.89 | 684.31 | 1,316,473 | -8.19(-1.18%) |