Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 674.05 | 697.56 | 674.05 | 695.58 | 1,698,089 | +15.72(+2.31%) |
Aug 30, 2023 | 677.11 | 682.57 | 665.77 | 679.86 | 911,506 | +1.86(+0.27%) |
Aug 29, 2023 | 656.74 | 684.96 | 655.41 | 678.00 | 1,049,956 | +18.15(+2.75%) |
Aug 28, 2023 | 663.26 | 668.21 | 655.23 | 659.85 | 615,246 | +5.99(+0.92%) |
Aug 25, 2023 | 652.36 | 659.89 | 640.23 | 653.86 | 767,689 | +4.30(+0.66%) |
Aug 24, 2023 | 683.95 | 685.00 | 646.52 | 649.56 | 1,146,130 | -21.95(-3.27%) |
Aug 23, 2023 | 659.97 | 675.08 | 658.39 | 671.50 | 878,758 | +11.16(+1.69%) |
Aug 22, 2023 | 670.82 | 673.94 | 657.70 | 660.34 | 633,880 | -2.40(-0.36%) |
Aug 21, 2023 | 648.64 | 665.73 | 647.37 | 662.74 | 917,127 | +16.14(+2.50%) |
Aug 18, 2023 | 636.39 | 650.35 | 633.26 | 646.60 | 942,757 | +4.34(+0.68%) |
Aug 17, 2023 | 643.87 | 652.80 | 640.47 | 642.26 | 899,445 | +2.25(+0.35%) |
Aug 16, 2023 | 653.06 | 653.46 | 639.42 | 640.01 | 816,461 | -9.45(-1.45%) |
Aug 15, 2023 | 654.78 | 659.34 | 648.29 | 649.46 | 677,898 | -11.26(-1.70%) |
Aug 14, 2023 | 644.68 | 660.78 | 642.60 | 660.72 | 1,314,411 | +15.08(+2.34%) |
Aug 11, 2023 | 664.30 | 665.96 | 645.07 | 645.64 | 1,619,206 | -34.09(-5.01%) |
Aug 10, 2023 | 684.91 | 694.17 | 674.27 | 679.72 | 946,858 | +0.34(+0.05%) |
Aug 09, 2023 | 690.00 | 693.15 | 679.03 | 679.39 | 821,956 | -9.85(-1.43%) |
Aug 08, 2023 | 688.86 | 691.65 | 680.01 | 689.24 | 817,510 | -9.27(-1.33%) |
Aug 07, 2023 | 691.22 | 699.70 | 684.52 | 698.51 | 691,379 | +14.75(+2.16%) |
Aug 04, 2023 | 686.63 | 695.81 | 679.86 | 683.75 | 671,810 | -2.87(-0.42%) |
Aug 03, 2023 | 674.60 | 688.26 | 670.94 | 686.63 | 1,227,462 | +7.41(+1.09%) |
Aug 02, 2023 | 698.35 | 700.38 | 676.96 | 679.22 | 1,512,315 | -29.73(-4.19%) |
Aug 01, 2023 | 701.97 | 712.50 | 701.56 | 708.95 | 962,800 | -2.57(-0.36%) |
Jul 31, 2023 | 714.45 | 719.47 | 706.78 | 711.51 | 1,146,332 | -2.74(-0.38%) |
Jul 28, 2023 | 703.39 | 717.04 | 698.75 | 714.26 | 1,868,518 | +19.12(+2.75%) |
Jul 27, 2023 | 668.45 | 708.99 | 666.78 | 695.13 | 3,422,437 | +59.00(+9.27%) |
Jul 26, 2023 | 635.78 | 642.04 | 626.00 | 636.13 | 1,373,851 | -7.79(-1.21%) |
Jul 25, 2023 | 632.82 | 648.03 | 631.85 | 643.92 | 917,154 | +11.10(+1.75%) |
Jul 24, 2023 | 623.38 | 636.35 | 622.89 | 632.82 | 1,158,798 | +15.25(+2.47%) |
Jul 21, 2023 | 613.50 | 620.86 | 611.99 | 617.57 | 2,636,721 | +8.03(+1.32%) |
Jul 20, 2023 | 623.59 | 623.75 | 606.66 | 609.54 | 1,688,352 | -24.35(-3.84%) |
Jul 19, 2023 | 646.11 | 647.86 | 632.02 | 633.89 | 941,375 | -15.68(-2.41%) |
Jul 18, 2023 | 647.89 | 654.57 | 642.38 | 649.57 | 1,033,281 | -4.09(-0.63%) |
Jul 17, 2023 | 628.83 | 657.39 | 628.83 | 653.66 | 1,397,145 | +21.30(+3.37%) |
Jul 14, 2023 | 635.88 | 640.89 | 629.74 | 632.36 | 928,133 | +0.26(+0.04%) |
Jul 13, 2023 | 620.91 | 635.85 | 620.91 | 632.10 | 1,099,524 | +15.55(+2.52%) |
Jul 12, 2023 | 622.85 | 622.89 | 611.79 | 616.55 | 1,317,037 | +3.15(+0.51%) |
Jul 11, 2023 | 622.45 | 624.02 | 602.35 | 613.40 | 1,214,632 | -8.14(-1.31%) |
Jul 10, 2023 | 613.98 | 624.16 | 611.60 | 621.54 | 1,300,791 | +9.67(+1.58%) |
Jul 07, 2023 | 615.83 | 623.25 | 610.95 | 611.87 | 736,048 | -3.10(-0.50%) |
Jul 06, 2023 | 611.44 | 616.70 | 605.72 | 614.97 | 1,310,551 | -7.51(-1.21%) |
Jul 05, 2023 | 637.82 | 639.81 | 622.40 | 622.48 | 1,116,650 | -22.19(-3.44%) |
Jul 03, 2023 | 636.62 | 644.69 | 632.65 | 644.67 | 628,033 | +8.05(+1.26%) |
Jun 30, 2023 | 638.07 | 642.57 | 632.71 | 636.62 | 1,097,311 | +2.48(+0.39%) |
Jun 29, 2023 | 641.33 | 641.60 | 629.82 | 634.14 | 1,415,991 | -1.80(-0.28%) |
Jun 28, 2023 | 633.77 | 643.36 | 629.79 | 635.94 | 1,191,436 | -6.91(-1.08%) |
Jun 27, 2023 | 617.68 | 643.92 | 615.97 | 642.86 | 1,347,444 | +28.55(+4.65%) |
Jun 26, 2023 | 608.19 | 627.26 | 607.73 | 614.31 | 1,357,270 | +11.46(+1.90%) |
Jun 23, 2023 | 603.58 | 605.41 | 595.53 | 602.85 | 1,092,299 | -11.00(-1.79%) |
Jun 22, 2023 | 595.26 | 618.42 | 592.61 | 613.85 | 1,185,034 | +13.93(+2.32%) |
Jun 21, 2023 | 603.37 | 609.82 | 596.46 | 599.92 | 907,591 | -8.40(-1.38%) |
Jun 20, 2023 | 604.88 | 612.67 | 602.06 | 608.32 | 990,723 | +1.61(+0.27%) |
Jun 16, 2023 | 617.56 | 617.93 | 604.44 | 606.70 | 2,705,080 | -7.96(-1.30%) |
Jun 15, 2023 | 611.70 | 619.05 | 610.43 | 614.66 | 1,880,756 | -9.25(-1.48%) |
Jun 14, 2023 | 613.98 | 624.60 | 607.10 | 623.91 | 1,132,737 | +4.45(+0.72%) |
Jun 13, 2023 | 618.93 | 623.62 | 609.92 | 619.47 | 1,187,516 | -0.26(-0.04%) |
Jun 12, 2023 | 605.04 | 620.74 | 599.70 | 619.73 | 1,529,638 | +20.68(+3.45%) |
Jun 09, 2023 | 610.57 | 613.39 | 598.23 | 599.05 | 1,081,030 | -7.85(-1.29%) |
Jun 08, 2023 | 604.33 | 608.53 | 596.98 | 606.90 | 922,436 | +3.71(+0.62%) |
Jun 07, 2023 | 605.30 | 613.51 | 600.02 | 603.19 | 1,217,312 | -1.40(-0.23%) |
Jun 06, 2023 | 588.65 | 608.07 | 586.39 | 604.59 | 1,120,233 | +6.51(+1.09%) |
Jun 05, 2023 | 603.97 | 606.27 | 595.52 | 598.08 | 1,057,307 | -7.96(-1.31%) |
Jun 02, 2023 | 612.29 | 614.26 | 600.19 | 606.04 | 1,196,299 | -6.11(-1.00%) |