Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 675.31 | 698.86 | 675.31 | 696.88 | 1,694,920 | +15.75(+2.31%) |
Aug 30, 2023 | 678.38 | 683.84 | 667.02 | 681.13 | 909,805 | +1.87(+0.27%) |
Aug 29, 2023 | 657.97 | 686.24 | 656.64 | 679.27 | 1,047,996 | +18.19(+2.75%) |
Aug 28, 2023 | 664.50 | 669.46 | 656.45 | 661.08 | 614,098 | +6.00(+0.92%) |
Aug 25, 2023 | 653.58 | 661.12 | 641.43 | 655.08 | 766,256 | +4.31(+0.66%) |
Aug 24, 2023 | 685.23 | 686.28 | 647.73 | 650.77 | 1,143,991 | -21.99(-3.27%) |
Aug 23, 2023 | 661.20 | 676.34 | 659.62 | 672.76 | 877,118 | +11.18(+1.69%) |
Aug 22, 2023 | 672.08 | 675.20 | 658.93 | 661.58 | 632,697 | -2.40(-0.36%) |
Aug 21, 2023 | 649.85 | 666.98 | 648.58 | 663.98 | 915,415 | +16.17(+2.50%) |
Aug 18, 2023 | 637.58 | 651.56 | 634.44 | 647.81 | 940,997 | +4.35(+0.68%) |
Aug 17, 2023 | 645.07 | 654.02 | 641.67 | 643.46 | 897,767 | +2.25(+0.35%) |
Aug 16, 2023 | 654.28 | 654.68 | 640.62 | 641.21 | 814,938 | -9.46(-1.45%) |
Aug 15, 2023 | 656.00 | 660.58 | 649.50 | 650.67 | 676,633 | -11.28(-1.70%) |
Aug 14, 2023 | 645.88 | 662.02 | 643.80 | 661.96 | 1,311,958 | +15.11(+2.34%) |
Aug 11, 2023 | 665.54 | 667.20 | 646.28 | 646.85 | 1,616,184 | -34.15(-5.01%) |
Aug 10, 2023 | 686.19 | 695.47 | 675.53 | 681.00 | 945,091 | +0.34(+0.05%) |
Aug 09, 2023 | 691.29 | 694.45 | 680.30 | 680.66 | 820,422 | -9.87(-1.43%) |
Aug 08, 2023 | 690.14 | 692.94 | 681.28 | 690.53 | 815,985 | -9.29(-1.33%) |
Aug 07, 2023 | 692.51 | 701.01 | 685.80 | 699.82 | 690,088 | +14.78(+2.16%) |
Aug 04, 2023 | 687.91 | 697.11 | 681.13 | 685.03 | 670,556 | -2.88(-0.42%) |
Aug 03, 2023 | 675.86 | 689.55 | 672.20 | 687.91 | 1,225,171 | +7.42(+1.09%) |
Aug 02, 2023 | 699.66 | 701.69 | 678.23 | 680.49 | 1,509,493 | -29.78(-4.19%) |
Aug 01, 2023 | 703.28 | 713.84 | 702.87 | 710.27 | 961,004 | -2.57(-0.36%) |
Jul 31, 2023 | 715.79 | 720.82 | 708.11 | 712.84 | 1,144,193 | -2.75(-0.38%) |
Jul 28, 2023 | 704.71 | 718.38 | 700.05 | 715.59 | 1,865,031 | +19.16(+2.75%) |
Jul 27, 2023 | 669.70 | 710.31 | 668.03 | 696.43 | 3,416,051 | +59.11(+9.28%) |
Jul 26, 2023 | 636.97 | 643.24 | 627.17 | 637.32 | 1,371,287 | -7.81(-1.21%) |
Jul 25, 2023 | 634.01 | 649.24 | 633.03 | 645.13 | 915,443 | +11.12(+1.75%) |
Jul 24, 2023 | 624.54 | 637.53 | 624.06 | 634.01 | 1,156,635 | +15.28(+2.47%) |
Jul 21, 2023 | 614.65 | 622.02 | 613.13 | 618.73 | 2,631,801 | +8.05(+1.32%) |
Jul 20, 2023 | 624.75 | 624.92 | 607.79 | 610.68 | 1,685,202 | -24.40(-3.84%) |
Jul 19, 2023 | 647.32 | 649.07 | 633.20 | 635.08 | 939,619 | -15.71(-2.41%) |
Jul 18, 2023 | 649.10 | 655.79 | 643.58 | 650.78 | 1,031,353 | -4.10(-0.63%) |
Jul 17, 2023 | 630.01 | 658.62 | 630.01 | 654.88 | 1,394,538 | +21.34(+3.37%) |
Jul 14, 2023 | 637.07 | 642.09 | 630.92 | 633.54 | 926,401 | +0.26(+0.04%) |
Jul 13, 2023 | 622.07 | 637.03 | 622.07 | 633.28 | 1,097,472 | +15.58(+2.52%) |
Jul 12, 2023 | 624.02 | 624.06 | 612.93 | 617.71 | 1,314,579 | +3.15(+0.51%) |
Jul 11, 2023 | 623.61 | 625.19 | 603.48 | 614.55 | 1,212,365 | -8.15(-1.31%) |
Jul 10, 2023 | 615.13 | 625.33 | 612.75 | 622.71 | 1,298,363 | +9.69(+1.58%) |
Jul 07, 2023 | 616.98 | 624.41 | 612.09 | 613.01 | 734,675 | -3.11(-0.50%) |
Jul 06, 2023 | 612.59 | 617.85 | 606.85 | 616.12 | 1,308,105 | -7.52(-1.21%) |
Jul 05, 2023 | 639.01 | 641.00 | 623.56 | 623.64 | 1,114,566 | -22.23(-3.44%) |
Jul 03, 2023 | 637.81 | 645.89 | 633.83 | 645.87 | 626,861 | +8.07(+1.26%) |
Jun 30, 2023 | 639.27 | 643.77 | 633.89 | 637.81 | 1,095,263 | +2.48(+0.39%) |
Jun 29, 2023 | 642.53 | 642.80 | 631.00 | 635.33 | 1,413,349 | -1.81(-0.28%) |
Jun 28, 2023 | 634.96 | 644.56 | 630.97 | 637.13 | 1,189,212 | -6.92(-1.08%) |
Jun 27, 2023 | 618.84 | 645.12 | 617.12 | 644.06 | 1,344,929 | +28.60(+4.65%) |
Jun 26, 2023 | 609.32 | 628.43 | 608.87 | 615.45 | 1,354,737 | +11.48(+1.90%) |
Jun 23, 2023 | 604.71 | 606.54 | 596.64 | 603.98 | 1,090,261 | -11.02(-1.79%) |
Jun 22, 2023 | 596.38 | 619.57 | 593.72 | 615.00 | 1,182,822 | +13.96(+2.32%) |
Jun 21, 2023 | 604.50 | 610.96 | 597.58 | 601.04 | 905,898 | -8.41(-1.38%) |
Jun 20, 2023 | 606.01 | 613.82 | 603.18 | 609.45 | 988,874 | +1.62(+0.27%) |
Jun 16, 2023 | 618.72 | 619.09 | 605.57 | 607.84 | 2,700,032 | -7.98(-1.30%) |
Jun 15, 2023 | 612.85 | 620.21 | 611.58 | 615.81 | 1,877,246 | -9.27(-1.48%) |
Jun 14, 2023 | 615.13 | 625.76 | 608.23 | 625.08 | 1,130,623 | +4.45(+0.72%) |
Jun 13, 2023 | 620.09 | 624.78 | 611.06 | 620.62 | 1,185,300 | -0.26(-0.04%) |
Jun 12, 2023 | 606.17 | 621.90 | 600.82 | 620.89 | 1,526,783 | +20.72(+3.45%) |
Jun 09, 2023 | 611.72 | 614.53 | 599.35 | 600.17 | 1,079,013 | -7.87(-1.29%) |
Jun 08, 2023 | 605.46 | 609.67 | 598.10 | 608.03 | 920,714 | +3.72(+0.62%) |
Jun 07, 2023 | 606.43 | 614.65 | 601.14 | 604.31 | 1,215,040 | -1.41(-0.23%) |
Jun 06, 2023 | 589.75 | 609.20 | 587.49 | 605.72 | 1,118,142 | +6.52(+1.09%) |
Jun 05, 2023 | 605.10 | 607.40 | 596.64 | 599.20 | 1,055,334 | -7.98(-1.31%) |
Jun 02, 2023 | 613.44 | 615.40 | 601.32 | 607.17 | 1,194,066 | -6.12(-1.00%) |