Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 923.15 | 925.94 | 905.22 | 908.86 | 436,192 | -8.55(-0.93%) |
Sep 28, 2023 | 915.85 | 921.40 | 912.12 | 917.41 | 350,677 | +3.24(+0.35%) |
Sep 27, 2023 | 916.63 | 920.77 | 909.46 | 914.17 | 421,833 | -0.39(-0.04%) |
Sep 26, 2023 | 932.86 | 933.25 | 912.38 | 914.56 | 403,903 | -19.08(-2.04%) |
Sep 25, 2023 | 932.88 | 937.83 | 930.91 | 933.64 | 274,123 | -2.38(-0.25%) |
Sep 22, 2023 | 921.16 | 941.35 | 921.16 | 936.02 | 399,801 | +9.55(+1.03%) |
Sep 21, 2023 | 948.07 | 948.71 | 926.24 | 926.47 | 414,136 | -19.36(-2.05%) |
Sep 20, 2023 | 928.98 | 954.06 | 928.98 | 945.83 | 377,525 | +16.65(+1.79%) |
Sep 19, 2023 | 925.26 | 936.10 | 915.22 | 929.18 | 329,819 | -0.17(-0.02%) |
Sep 18, 2023 | 934.91 | 940.98 | 927.50 | 929.35 | 335,704 | -0.86(-0.09%) |
Sep 15, 2023 | 941.34 | 941.34 | 928.65 | 930.21 | 573,078 | -10.47(-1.11%) |
Sep 14, 2023 | 928.52 | 941.69 | 926.11 | 940.68 | 286,131 | +13.83(+1.49%) |
Sep 13, 2023 | 922.37 | 932.28 | 922.37 | 926.85 | 316,978 | +2.58(+0.28%) |
Sep 12, 2023 | 942.45 | 946.63 | 919.92 | 924.27 | 483,742 | -18.23(-1.93%) |
Sep 11, 2023 | 959.39 | 963.72 | 940.68 | 942.50 | 320,817 | -15.86(-1.65%) |
Sep 08, 2023 | 948.00 | 959.24 | 945.00 | 958.36 | 479,546 | +12.55(+1.33%) |
Sep 07, 2023 | 949.55 | 953.53 | 940.03 | 945.81 | 333,649 | +1.02(+0.11%) |
Sep 06, 2023 | 944.88 | 953.61 | 938.67 | 944.79 | 356,635 | -0.74(-0.08%) |
Sep 05, 2023 | 943.82 | 951.40 | 937.79 | 945.53 | 346,259 | -1.92(-0.20%) |
Sep 01, 2023 | 945.57 | 948.90 | 938.59 | 947.45 | 316,538 | +7.75(+0.82%) |
Aug 31, 2023 | 949.89 | 952.74 | 937.56 | 939.70 | 444,000 | -12.45(-1.31%) |
Aug 30, 2023 | 944.28 | 958.26 | 943.05 | 952.15 | 399,508 | +5.53(+0.58%) |
Aug 29, 2023 | 937.08 | 948.18 | 931.94 | 946.62 | 256,746 | +12.19(+1.30%) |
Aug 28, 2023 | 931.66 | 939.01 | 928.27 | 934.43 | 220,345 | +3.39(+0.36%) |
Aug 25, 2023 | 937.56 | 942.95 | 923.87 | 931.04 | 333,694 | -4.10(-0.44%) |
Aug 24, 2023 | 946.76 | 952.65 | 934.95 | 935.14 | 251,832 | -12.03(-1.27%) |
Aug 23, 2023 | 935.00 | 950.24 | 934.55 | 947.17 | 294,782 | +13.14(+1.41%) |
Aug 22, 2023 | 941.56 | 947.65 | 927.43 | 934.03 | 282,182 | -11.46(-1.21%) |
Aug 21, 2023 | 937.80 | 947.05 | 931.67 | 945.49 | 357,537 | +7.49(+0.80%) |
Aug 18, 2023 | 931.67 | 946.22 | 931.67 | 938.00 | 551,584 | +6.33(+0.68%) |
Aug 17, 2023 | 952.57 | 955.41 | 930.90 | 931.67 | 340,465 | -19.39(-2.04%) |
Aug 16, 2023 | 954.91 | 960.46 | 949.91 | 951.06 | 296,531 | -0.30(-0.03%) |
Aug 15, 2023 | 945.21 | 954.52 | 945.21 | 951.36 | 255,912 | +6.21(+0.66%) |
Aug 14, 2023 | 947.48 | 953.72 | 940.54 | 945.15 | 312,626 | +1.59(+0.17%) |
Aug 11, 2023 | 939.67 | 945.63 | 937.29 | 943.56 | 257,954 | +6.92(+0.74%) |
Aug 10, 2023 | 934.80 | 941.76 | 930.80 | 936.64 | 381,042 | +6.90(+0.74%) |
Aug 09, 2023 | 928.43 | 935.47 | 925.52 | 929.74 | 284,040 | +0.54(+0.06%) |
Aug 08, 2023 | 932.01 | 937.43 | 925.13 | 929.20 | 330,646 | -2.56(-0.27%) |
Aug 07, 2023 | 931.80 | 937.47 | 927.49 | 931.76 | 294,907 | +5.83(+0.63%) |
Aug 04, 2023 | 931.64 | 936.16 | 924.48 | 925.93 | 275,592 | -4.85(-0.52%) |
Aug 03, 2023 | 923.67 | 933.98 | 921.15 | 930.78 | 384,004 | +12.32(+1.34%) |
Aug 02, 2023 | 931.29 | 934.00 | 917.93 | 918.46 | 565,141 | -12.59(-1.35%) |
Aug 01, 2023 | 926.44 | 937.92 | 925.95 | 931.05 | 374,134 | +5.26(+0.57%) |
Jul 31, 2023 | 927.60 | 932.82 | 919.92 | 925.79 | 361,756 | -3.00(-0.32%) |
Jul 28, 2023 | 922.17 | 935.32 | 919.51 | 928.79 | 423,735 | +9.18(+1.00%) |
Jul 27, 2023 | 949.51 | 957.61 | 914.39 | 919.61 | 849,842 | -46.01(-4.76%) |
Jul 26, 2023 | 963.09 | 970.99 | 952.34 | 965.62 | 402,013 | +1.31(+0.14%) |
Jul 25, 2023 | 948.04 | 964.60 | 945.20 | 964.31 | 353,134 | +6.33(+0.66%) |
Jul 24, 2023 | 954.61 | 960.44 | 950.72 | 957.98 | 306,253 | +1.75(+0.18%) |
Jul 21, 2023 | 955.99 | 965.63 | 953.19 | 956.23 | 1,060,754 | +4.00(+0.42%) |
Jul 20, 2023 | 967.74 | 967.74 | 951.12 | 952.23 | 354,545 | -11.22(-1.16%) |
Jul 19, 2023 | 958.72 | 971.24 | 958.72 | 963.45 | 329,566 | +1.04(+0.11%) |
Jul 18, 2023 | 970.00 | 971.36 | 953.59 | 962.41 | 306,837 | -6.55(-0.68%) |
Jul 17, 2023 | 960.94 | 974.49 | 959.36 | 968.96 | 248,094 | +7.55(+0.79%) |
Jul 14, 2023 | 952.92 | 962.97 | 951.05 | 961.41 | 288,679 | +5.35(+0.56%) |
Jul 13, 2023 | 968.99 | 969.86 | 954.02 | 956.06 | 330,912 | -13.17(-1.36%) |
Jul 12, 2023 | 970.75 | 975.72 | 966.81 | 969.23 | 289,745 | +1.67(+0.17%) |
Jul 11, 2023 | 967.33 | 972.59 | 960.96 | 967.56 | 283,015 | +6.47(+0.67%) |
Jul 10, 2023 | 936.93 | 966.64 | 936.93 | 961.09 | 402,206 | +26.62(+2.85%) |
Jul 07, 2023 | 940.17 | 941.37 | 930.21 | 934.47 | 474,464 | -9.86(-1.04%) |
Jul 06, 2023 | 940.90 | 954.23 | 940.90 | 944.33 | 373,334 | -3.51(-0.37%) |
Jul 05, 2023 | 947.83 | 949.96 | 938.37 | 947.84 | 305,553 | +0.76(+0.08%) |