Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 592.71 | 604.95 | 592.71 | 603.34 | 41,105 | +13.32(+2.26%) |
Sep 28, 2023 | 594.80 | 598.83 | 589.02 | 590.02 | 30,058 | -5.91(-0.99%) |
Sep 27, 2023 | 602.25 | 604.74 | 587.07 | 595.93 | 33,873 | -3.32(-0.55%) |
Sep 26, 2023 | 604.60 | 611.45 | 596.69 | 599.25 | 44,039 | -9.10(-1.50%) |
Sep 25, 2023 | 621.79 | 614.67 | 606.79 | 608.35 | 38,343 | -7.34(-1.19%) |
Sep 22, 2023 | 626.21 | 626.21 | 610.66 | 615.69 | 42,108 | -9.89(-1.58%) |
Sep 21, 2023 | 628.03 | 635.20 | 624.96 | 625.58 | 29,626 | -4.21(-0.67%) |
Sep 20, 2023 | 626.65 | 633.08 | 623.48 | 629.80 | 45,394 | +8.36(+1.35%) |
Sep 19, 2023 | 612.06 | 622.99 | 612.06 | 621.44 | 66,348 | +10.62(+1.74%) |
Sep 18, 2023 | 609.92 | 614.17 | 607.61 | 610.81 | 48,722 | +2.07(+0.34%) |
Sep 15, 2023 | 624.79 | 624.79 | 608.31 | 608.75 | 130,037 | -15.87(-2.54%) |
Sep 14, 2023 | 613.63 | 626.13 | 612.86 | 624.61 | 55,725 | +14.52(+2.38%) |
Sep 13, 2023 | 607.61 | 610.11 | 601.63 | 610.09 | 33,482 | -2.08(-0.34%) |
Sep 12, 2023 | 606.94 | 618.69 | 596.21 | 612.16 | 51,250 | +3.58(+0.59%) |
Sep 11, 2023 | 614.38 | 617.99 | 606.43 | 608.59 | 36,540 | -3.20(-0.52%) |
Sep 08, 2023 | 610.54 | 613.99 | 606.74 | 611.78 | 37,852 | +4.87(+0.80%) |
Sep 07, 2023 | 604.73 | 612.67 | 603.28 | 606.91 | 86,762 | -3.18(-0.52%) |
Sep 06, 2023 | 612.91 | 613.78 | 605.25 | 610.09 | 53,408 | -3.79(-0.62%) |
Sep 05, 2023 | 608.96 | 627.24 | 605.74 | 613.88 | 55,913 | -1.59(-0.26%) |
Sep 01, 2023 | 642.91 | 642.91 | 613.89 | 615.47 | 51,521 | -22.10(-3.47%) |
Aug 31, 2023 | 649.92 | 654.32 | 636.80 | 637.57 | 38,667 | -10.05(-1.55%) |
Aug 30, 2023 | 635.45 | 647.90 | 634.07 | 647.62 | 31,541 | +10.80(+1.70%) |
Aug 29, 2023 | 628.83 | 640.99 | 624.40 | 636.82 | 48,630 | +12.43(+1.99%) |
Aug 28, 2023 | 621.22 | 632.85 | 621.22 | 624.40 | 42,399 | +6.30(+1.02%) |
Aug 25, 2023 | 625.63 | 628.54 | 612.92 | 618.09 | 40,614 | -4.91(-0.79%) |
Aug 24, 2023 | 617.46 | 624.71 | 617.46 | 623.00 | 41,844 | +2.92(+0.47%) |
Aug 23, 2023 | 634.52 | 634.52 | 616.28 | 620.08 | 45,990 | -10.64(-1.69%) |
Aug 22, 2023 | 646.27 | 651.70 | 621.94 | 630.73 | 44,468 | -15.00(-2.32%) |
Aug 21, 2023 | 621.41 | 656.00 | 621.41 | 645.73 | 99,236 | +24.88(+4.01%) |
Aug 18, 2023 | 642.89 | 644.68 | 618.63 | 620.85 | 106,328 | -26.80(-4.14%) |
Aug 17, 2023 | 648.98 | 659.13 | 643.40 | 647.65 | 48,393 | -0.22(-0.03%) |
Aug 16, 2023 | 658.61 | 659.62 | 647.18 | 647.87 | 50,488 | -12.72(-1.93%) |
Aug 15, 2023 | 664.60 | 671.15 | 658.55 | 660.59 | 25,061 | -8.40(-1.26%) |
Aug 14, 2023 | 660.58 | 671.03 | 656.03 | 668.98 | 39,912 | +2.64(+0.40%) |
Aug 11, 2023 | 657.51 | 669.83 | 657.51 | 666.34 | 32,761 | +6.99(+1.06%) |
Aug 10, 2023 | 650.22 | 667.21 | 650.22 | 659.35 | 77,147 | +10.24(+1.58%) |
Aug 09, 2023 | 663.84 | 669.15 | 645.81 | 649.10 | 53,084 | -17.13(-2.57%) |
Aug 08, 2023 | 641.88 | 667.70 | 639.90 | 666.23 | 71,626 | +16.23(+2.50%) |
Aug 07, 2023 | 649.84 | 666.91 | 640.99 | 650.00 | 95,779 | -2.56(-0.39%) |
Aug 04, 2023 | 704.92 | 704.92 | 652.56 | 652.56 | 111,190 | -55.37(-7.82%) |
Aug 03, 2023 | 703.40 | 714.18 | 697.99 | 707.92 | 43,704 | -4.71(-0.66%) |
Aug 02, 2023 | 689.91 | 723.05 | 689.91 | 712.63 | 65,814 | +16.36(+2.35%) |
Aug 01, 2023 | 705.97 | 714.58 | 693.81 | 696.28 | 53,873 | -9.89(-1.40%) |
Jul 31, 2023 | 699.20 | 721.05 | 699.20 | 706.17 | 62,272 | +13.50(+1.95%) |
Jul 28, 2023 | 710.17 | 715.14 | 692.63 | 692.67 | 38,159 | -11.71(-1.66%) |
Jul 27, 2023 | 709.02 | 726.66 | 703.19 | 704.37 | 42,420 | +0.11(+0.02%) |
Jul 26, 2023 | 705.03 | 706.57 | 700.85 | 704.27 | 38,586 | -1.24(-0.18%) |
Jul 25, 2023 | 711.93 | 713.21 | 704.27 | 705.50 | 32,467 | -7.41(-1.04%) |
Jul 24, 2023 | 709.25 | 730.36 | 709.25 | 712.92 | 57,823 | +3.82(+0.54%) |
Jul 21, 2023 | 726.88 | 730.61 | 702.15 | 709.09 | 93,366 | -13.66(-1.89%) |
Jul 20, 2023 | 697.86 | 724.14 | 697.86 | 722.75 | 80,592 | +21.70(+3.10%) |
Jul 19, 2023 | 671.91 | 707.22 | 671.90 | 701.05 | 93,138 | +36.36(+5.47%) |
Jul 18, 2023 | 633.96 | 666.92 | 633.21 | 664.69 | 87,611 | +33.22(+5.26%) |
Jul 17, 2023 | 627.66 | 632.09 | 623.23 | 631.47 | 73,054 | +4.74(+0.76%) |
Jul 14, 2023 | 631.39 | 640.86 | 625.82 | 626.73 | 55,432 | -7.28(-1.15%) |
Jul 13, 2023 | 635.61 | 636.96 | 625.79 | 634.00 | 86,037 | +6.82(+1.09%) |
Jul 12, 2023 | 643.80 | 643.80 | 625.51 | 627.18 | 56,236 | -6.02(-0.95%) |
Jul 11, 2023 | 626.27 | 633.98 | 621.63 | 633.20 | 79,754 | +8.15(+1.30%) |
Jul 10, 2023 | 631.35 | 645.42 | 623.66 | 625.05 | 86,945 | -12.45(-1.95%) |
Jul 07, 2023 | 624.80 | 649.82 | 624.80 | 637.50 | 80,288 | +12.12(+1.94%) |
Jul 06, 2023 | 625.53 | 634.15 | 619.81 | 625.38 | 58,998 | -9.00(-1.42%) |
Jul 05, 2023 | 628.77 | 645.85 | 618.88 | 634.38 | 89,361 | +1.27(+0.20%) |