Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 873.30 | 878.29 | 869.39 | 871.80 | 282,244 | +1.07(+0.12%) |
Aug 30, 2023 | 861.87 | 877.50 | 861.87 | 870.73 | 225,606 | +8.84(+1.03%) |
Aug 29, 2023 | 845.92 | 862.39 | 845.21 | 861.89 | 135,957 | +11.65(+1.37%) |
Aug 28, 2023 | 833.24 | 851.02 | 833.24 | 850.24 | 142,522 | +16.14(+1.93%) |
Aug 25, 2023 | 830.84 | 839.75 | 828.01 | 834.10 | 149,685 | +5.57(+0.67%) |
Aug 24, 2023 | 831.68 | 841.02 | 820.78 | 828.54 | 246,926 | -6.38(-0.76%) |
Aug 23, 2023 | 828.05 | 839.32 | 825.48 | 834.91 | 130,334 | +10.00(+1.21%) |
Aug 22, 2023 | 827.72 | 830.81 | 822.70 | 824.91 | 129,347 | +2.83(+0.34%) |
Aug 21, 2023 | 827.25 | 830.71 | 818.11 | 822.09 | 256,748 | -4.65(-0.56%) |
Aug 18, 2023 | 807.61 | 829.84 | 804.47 | 826.73 | 292,818 | +12.89(+1.58%) |
Aug 17, 2023 | 830.63 | 831.53 | 812.02 | 813.85 | 203,491 | -11.45(-1.39%) |
Aug 16, 2023 | 830.87 | 835.97 | 824.59 | 825.30 | 161,163 | -4.74(-0.57%) |
Aug 15, 2023 | 834.33 | 834.35 | 818.84 | 830.03 | 219,267 | -4.30(-0.52%) |
Aug 14, 2023 | 842.56 | 845.27 | 832.22 | 834.33 | 431,664 | -7.98(-0.95%) |
Aug 11, 2023 | 848.79 | 851.23 | 834.55 | 842.31 | 151,860 | -4.33(-0.51%) |
Aug 10, 2023 | 839.53 | 849.60 | 839.15 | 846.64 | 266,012 | +7.59(+0.90%) |
Aug 09, 2023 | 858.95 | 858.95 | 830.81 | 839.05 | 396,164 | -18.29(-2.13%) |
Aug 08, 2023 | 894.63 | 906.66 | 829.74 | 857.34 | 670,685 | -24.42(-2.77%) |
Aug 07, 2023 | 869.05 | 889.02 | 867.65 | 881.76 | 337,960 | +17.44(+2.02%) |
Aug 04, 2023 | 865.57 | 881.87 | 860.79 | 864.32 | 307,810 | +0.50(+0.06%) |
Aug 03, 2023 | 851.10 | 870.76 | 847.21 | 863.82 | 281,226 | +7.93(+0.93%) |
Aug 02, 2023 | 866.17 | 867.56 | 855.30 | 855.89 | 165,341 | -14.73(-1.69%) |
Aug 01, 2023 | 865.47 | 874.84 | 863.95 | 870.62 | 266,198 | +2.81(+0.32%) |
Jul 31, 2023 | 853.69 | 868.08 | 853.69 | 867.81 | 191,811 | +14.07(+1.65%) |
Jul 28, 2023 | 868.07 | 868.08 | 847.14 | 853.74 | 243,948 | -7.22(-0.84%) |
Jul 27, 2023 | 863.49 | 864.88 | 854.39 | 860.97 | 182,778 | +0.62(+0.07%) |
Jul 26, 2023 | 861.01 | 867.19 | 855.46 | 860.35 | 211,788 | -1.70(-0.20%) |
Jul 25, 2023 | 840.24 | 862.07 | 836.67 | 862.04 | 253,943 | +11.28(+1.33%) |
Jul 24, 2023 | 855.55 | 858.63 | 848.60 | 850.76 | 174,678 | -5.68(-0.66%) |
Jul 21, 2023 | 862.04 | 862.78 | 854.72 | 856.44 | 159,820 | -2.32(-0.27%) |
Jul 20, 2023 | 858.39 | 859.31 | 854.04 | 858.77 | 262,645 | +3.85(+0.45%) |
Jul 19, 2023 | 858.46 | 868.05 | 850.17 | 854.92 | 233,526 | -10.08(-1.17%) |
Jul 18, 2023 | 854.81 | 865.94 | 854.81 | 865.00 | 248,166 | +10.18(+1.19%) |
Jul 17, 2023 | 857.23 | 862.30 | 854.60 | 854.82 | 215,823 | -2.41(-0.28%) |
Jul 14, 2023 | 861.94 | 861.96 | 849.19 | 857.23 | 201,166 | -4.77(-0.55%) |
Jul 13, 2023 | 855.18 | 863.50 | 855.18 | 862.01 | 168,214 | +5.47(+0.64%) |
Jul 12, 2023 | 863.84 | 865.46 | 853.26 | 856.54 | 308,324 | -4.52(-0.53%) |
Jul 11, 2023 | 849.11 | 861.95 | 847.42 | 861.06 | 320,808 | +10.83(+1.27%) |
Jul 10, 2023 | 848.88 | 857.88 | 848.81 | 850.23 | 268,867 | -1.53(-0.18%) |
Jul 07, 2023 | 847.43 | 856.70 | 844.89 | 851.76 | 212,408 | +4.09(+0.48%) |
Jul 06, 2023 | 851.23 | 858.52 | 845.90 | 847.67 | 271,261 | -7.47(-0.87%) |
Jul 05, 2023 | 857.58 | 861.45 | 851.46 | 855.14 | 237,670 | -9.52(-1.10%) |
Jul 03, 2023 | 857.41 | 865.02 | 852.66 | 864.66 | 93,851 | +2.20(+0.25%) |
Jun 30, 2023 | 863.16 | 867.66 | 852.17 | 862.46 | 229,255 | +7.76(+0.91%) |
Jun 29, 2023 | 843.60 | 855.64 | 843.60 | 854.70 | 185,171 | +10.32(+1.22%) |
Jun 28, 2023 | 844.38 | 852.37 | 838.30 | 844.38 | 237,112 | +1.62(+0.19%) |
Jun 27, 2023 | 825.98 | 842.89 | 825.32 | 842.75 | 206,908 | +17.75(+2.15%) |
Jun 26, 2023 | 819.15 | 826.75 | 816.50 | 825.01 | 224,492 | +4.90(+0.60%) |
Jun 23, 2023 | 813.81 | 823.55 | 813.53 | 820.11 | 437,290 | -0.32(-0.04%) |
Jun 22, 2023 | 813.29 | 828.22 | 813.29 | 820.43 | 315,467 | +2.53(+0.31%) |
Jun 21, 2023 | 791.52 | 818.02 | 790.59 | 817.90 | 314,983 | +25.47(+3.21%) |
Jun 20, 2023 | 785.34 | 793.55 | 784.54 | 792.42 | 386,730 | +5.47(+0.69%) |
Jun 16, 2023 | 797.48 | 800.57 | 785.51 | 786.96 | 417,998 | -8.46(-1.06%) |
Jun 15, 2023 | 777.13 | 796.75 | 776.64 | 795.41 | 248,559 | +13.31(+1.70%) |
Jun 14, 2023 | 776.82 | 783.93 | 774.72 | 782.11 | 224,833 | +7.61(+0.98%) |
Jun 13, 2023 | 780.18 | 783.78 | 771.27 | 774.49 | 204,674 | -3.31(-0.43%) |
Jun 12, 2023 | 773.85 | 778.88 | 766.78 | 777.80 | 184,671 | +6.16(+0.80%) |
Jun 09, 2023 | 779.70 | 781.05 | 766.54 | 771.64 | 173,400 | -6.74(-0.87%) |
Jun 08, 2023 | 771.63 | 779.83 | 771.63 | 778.38 | 144,180 | +1.20(+0.15%) |
Jun 07, 2023 | 771.15 | 779.87 | 767.83 | 777.18 | 226,006 | +9.97(+1.30%) |
Jun 06, 2023 | 762.44 | 769.36 | 760.43 | 767.21 | 250,129 | +7.01(+0.92%) |
Jun 05, 2023 | 762.76 | 768.64 | 754.70 | 760.20 | 203,577 | -5.47(-0.71%) |
Jun 02, 2023 | 755.98 | 773.64 | 751.70 | 765.67 | 294,576 | +15.11(+2.01%) |