Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 729.81 | 736.20 | 728.79 | 728.79 | 0 | +2.80(+0.39%) |
Sep 28, 2023 | 720.65 | 726.02 | 715.62 | 725.99 | 0 | +4.25(+0.59%) |
Sep 27, 2023 | 723.81 | 726.27 | 719.66 | 721.74 | 0 | +0.31(+0.04%) |
Sep 26, 2023 | 720.80 | 724.14 | 718.90 | 721.43 | 0 | -5.21(-0.72%) |
Sep 25, 2023 | 728.39 | 730.57 | 721.25 | 726.64 | 0 | -3.45(-0.47%) |
Sep 22, 2023 | 728.73 | 732.23 | 726.66 | 730.09 | 0 | -1.63(-0.22%) |
Sep 21, 2023 | 733.12 | 734.43 | 728.82 | 731.72 | 0 | -6.60(-0.89%) |
Sep 20, 2023 | 735.50 | 740.74 | 734.53 | 738.32 | 0 | +3.39(+0.46%) |
Sep 19, 2023 | 734.59 | 739.45 | 732.96 | 734.93 | 0 | -0.92(-0.13%) |
Sep 18, 2023 | 740.68 | 741.04 | 734.65 | 735.85 | 0 | -5.66(-0.76%) |
Sep 15, 2023 | 748.45 | 749.27 | 741.10 | 741.51 | 0 | -2.95(-0.40%) |
Sep 14, 2023 | 737.26 | 745.79 | 734.64 | 744.46 | 0 | +9.53(+1.30%) |
Sep 13, 2023 | 733.66 | 736.29 | 731.15 | 734.93 | 0 | -1.76(-0.24%) |
Sep 12, 2023 | 741.34 | 741.68 | 734.62 | 736.69 | 0 | -2.20(-0.30%) |
Sep 11, 2023 | 741.42 | 744.85 | 738.48 | 738.89 | 0 | -0.20(-0.03%) |
Sep 08, 2023 | 741.98 | 742.17 | 732.75 | 739.09 | 0 | -0.62(-0.08%) |
Sep 07, 2023 | 741.90 | 744.35 | 737.93 | 739.71 | 0 | -5.72(-0.77%) |
Sep 06, 2023 | 743.38 | 748.60 | 741.10 | 745.43 | 0 | -1.68(-0.22%) |
Sep 05, 2023 | 744.25 | 748.77 | 740.63 | 747.11 | 0 | -0.32(-0.04%) |
Sep 04, 2023 | 750.48 | 754.76 | 746.82 | 747.43 | 0 | +1.38(+0.18%) |
Sep 01, 2023 | 744.54 | 749.89 | 743.88 | 746.05 | 0 | +2.43(+0.33%) |
Aug 31, 2023 | 746.65 | 749.98 | 743.62 | 743.62 | 0 | -1.81(-0.24%) |
Aug 30, 2023 | 746.04 | 748.20 | 742.33 | 745.43 | 0 | -0.46(-0.06%) |
Aug 29, 2023 | 743.74 | 746.64 | 741.97 | 745.89 | 0 | +4.13(+0.56%) |
Aug 28, 2023 | 739.34 | 743.23 | 737.51 | 741.76 | 0 | +8.39(+1.14%) |
Aug 25, 2023 | 732.00 | 739.16 | 731.96 | 733.37 | 0 | -0.62(-0.08%) |
Aug 24, 2023 | 748.18 | 749.21 | 733.34 | 733.99 | 0 | -6.74(-0.91%) |
Aug 23, 2023 | 739.85 | 742.99 | 737.36 | 740.73 | 0 | +2.52(+0.34%) |
Aug 22, 2023 | 738.22 | 743.84 | 736.83 | 738.21 | 0 | +2.52(+0.34%) |
Aug 21, 2023 | 735.69 | 735.69 | 735.69 | 735.69 | 0 | +0.65(+0.09%) |
Aug 18, 2023 | 735.91 | 736.65 | 729.61 | 735.04 | 0 | -2.59(-0.35%) |
Aug 17, 2023 | 755.82 | 757.99 | 737.36 | 737.63 | 0 | -19.22(-2.54%) |
Aug 16, 2023 | 756.77 | 759.46 | 754.04 | 756.85 | 0 | -2.43(-0.32%) |
Aug 15, 2023 | 768.56 | 768.56 | 756.70 | 759.28 | 0 | -6.93(-0.90%) |
Aug 14, 2023 | 764.01 | 766.83 | 761.07 | 766.21 | 0 | +1.05(+0.14%) |
Aug 11, 2023 | 773.62 | 773.94 | 763.36 | 765.16 | 0 | -12.63(-1.62%) |
Aug 10, 2023 | 772.87 | 780.66 | 772.57 | 777.79 | 0 | +7.57(+0.98%) |
Aug 09, 2023 | 772.47 | 774.97 | 769.08 | 770.22 | 0 | +3.22(+0.42%) |
Aug 08, 2023 | 768.77 | 772.30 | 763.11 | 767.00 | 0 | -5.13(-0.66%) |
Aug 07, 2023 | 769.48 | 772.91 | 768.02 | 772.13 | 0 | -0.58(-0.08%) |
Aug 04, 2023 | 770.94 | 773.36 | 766.40 | 772.71 | 0 | +2.64(+0.34%) |
Aug 03, 2023 | 770.25 | 771.43 | 764.09 | 770.07 | 0 | -4.96(-0.64%) |
Aug 02, 2023 | 777.00 | 782.48 | 772.97 | 775.03 | 0 | -11.11(-1.41%) |
Aug 01, 2023 | 790.17 | 792.13 | 784.67 | 786.14 | 0 | -5.86(-0.74%) |
Jul 31, 2023 | 792.48 | 794.41 | 789.52 | 792.00 | 0 | -2.27(-0.29%) |
Jul 28, 2023 | 788.54 | 795.20 | 787.98 | 794.27 | 0 | +2.21(+0.28%) |
Jul 27, 2023 | 779.02 | 793.07 | 779.02 | 792.06 | 0 | +16.60(+2.14%) |
Jul 26, 2023 | 777.94 | 777.94 | 770.53 | 775.46 | 0 | -4.35(-0.56%) |
Jul 25, 2023 | 777.74 | 781.13 | 775.66 | 779.81 | 0 | +8.26(+1.07%) |
Jul 24, 2023 | 771.41 | 773.79 | 769.21 | 771.55 | 0 | -2.20(-0.28%) |
Jul 21, 2023 | 768.13 | 773.84 | 768.03 | 773.75 | 0 | +4.13(+0.54%) |
Jul 20, 2023 | 769.74 | 772.67 | 768.21 | 769.62 | 0 | -5.41(-0.70%) |
Jul 19, 2023 | 777.93 | 779.19 | 774.45 | 775.03 | 0 | +0.55(+0.07%) |
Jul 18, 2023 | 770.92 | 775.67 | 770.92 | 774.48 | 0 | +1.03(+0.13%) |
Jul 17, 2023 | 773.58 | 777.74 | 771.86 | 773.45 | 0 | -5.48(-0.70%) |
Jul 14, 2023 | 775.53 | 781.49 | 775.53 | 778.93 | 0 | +4.13(+0.53%) |
Jul 13, 2023 | 768.50 | 777.12 | 768.50 | 774.80 | 0 | +6.66(+0.87%) |
Jul 12, 2023 | 759.98 | 770.61 | 759.13 | 768.14 | 0 | +12.32(+1.63%) |
Jul 11, 2023 | 757.25 | 758.97 | 753.29 | 755.82 | 0 | +0.06(+0.01%) |
Jul 10, 2023 | 749.60 | 757.60 | 749.60 | 755.76 | 0 | +2.24(+0.30%) |
Jul 07, 2023 | 752.92 | 756.67 | 747.66 | 753.52 | 0 | +0.18(+0.02%) |
Jul 06, 2023 | 764.97 | 765.10 | 751.59 | 753.34 | 0 | -16.55(-2.15%) |
Jul 05, 2023 | 773.46 | 775.45 | 768.92 | 769.89 | 0 | -8.83(-1.13%) |
Jul 04, 2023 | 777.89 | 780.81 | 777.45 | 778.72 | 0 | +2.28(+0.29%) |