Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 683.88 | 685.67 | 678.98 | 684.76 | 65,105 | +0.78(+0.11%) |
Aug 30, 2023 | 685.74 | 689.10 | 680.20 | 683.98 | 51,846 | -2.83(-0.41%) |
Aug 29, 2023 | 682.04 | 687.25 | 682.04 | 686.81 | 65,584 | +4.77(+0.70%) |
Aug 28, 2023 | 681.34 | 687.64 | 681.34 | 682.04 | 23,076 | +1.43(+0.21%) |
Aug 25, 2023 | 676.27 | 680.96 | 671.22 | 680.61 | 42,277 | +5.73(+0.85%) |
Aug 24, 2023 | 680.75 | 687.46 | 674.88 | 674.88 | 25,034 | -7.03(-1.03%) |
Aug 23, 2023 | 680.44 | 684.69 | 675.42 | 681.91 | 28,471 | +5.61(+0.83%) |
Aug 22, 2023 | 676.04 | 680.55 | 672.24 | 676.30 | 26,457 | +0.67(+0.10%) |
Aug 21, 2023 | 678.31 | 679.68 | 672.89 | 675.63 | 22,118 | -6.19(-0.91%) |
Aug 18, 2023 | 673.23 | 685.79 | 672.08 | 681.83 | 51,348 | +5.90(+0.87%) |
Aug 17, 2023 | 698.79 | 699.22 | 675.65 | 675.93 | 38,372 | -23.82(-3.40%) |
Aug 16, 2023 | 706.40 | 709.36 | 698.37 | 699.75 | 35,397 | -4.13(-0.59%) |
Aug 15, 2023 | 709.36 | 712.19 | 699.28 | 703.88 | 17,193 | -2.36(-0.33%) |
Aug 14, 2023 | 728.39 | 728.39 | 703.60 | 706.24 | 46,811 | -20.36(-2.80%) |
Aug 11, 2023 | 699.57 | 730.45 | 699.57 | 726.60 | 37,504 | +27.14(+3.88%) |
Aug 10, 2023 | 683.02 | 699.94 | 682.12 | 699.46 | 40,835 | +17.46(+2.56%) |
Aug 09, 2023 | 690.50 | 691.40 | 679.11 | 682.00 | 28,370 | -7.34(-1.06%) |
Aug 08, 2023 | 697.69 | 701.30 | 684.72 | 689.34 | 34,098 | -9.40(-1.34%) |
Aug 07, 2023 | 680.94 | 705.30 | 680.94 | 698.74 | 35,495 | +17.74(+2.61%) |
Aug 04, 2023 | 687.64 | 688.76 | 664.32 | 680.99 | 74,534 | -12.48(-1.80%) |
Aug 03, 2023 | 655.47 | 717.10 | 629.78 | 693.47 | 107,585 | +82.05(+13.42%) |
Aug 02, 2023 | 617.39 | 624.62 | 611.43 | 611.43 | 41,864 | -8.87(-1.43%) |
Aug 01, 2023 | 621.42 | 625.12 | 613.02 | 620.29 | 65,709 | -0.30(-0.05%) |
Jul 31, 2023 | 643.48 | 643.48 | 618.18 | 620.60 | 58,189 | -23.11(-3.59%) |
Jul 28, 2023 | 632.93 | 644.87 | 629.06 | 643.71 | 38,752 | +11.85(+1.87%) |
Jul 27, 2023 | 625.52 | 634.12 | 624.02 | 631.87 | 39,096 | +9.31(+1.50%) |
Jul 26, 2023 | 625.09 | 629.48 | 619.71 | 622.56 | 50,275 | -2.54(-0.41%) |
Jul 25, 2023 | 632.80 | 632.80 | 623.61 | 625.09 | 23,865 | -7.70(-1.22%) |
Jul 24, 2023 | 626.82 | 634.23 | 624.61 | 632.80 | 27,539 | +6.47(+1.03%) |
Jul 21, 2023 | 631.52 | 634.56 | 625.09 | 626.33 | 41,003 | -2.79(-0.44%) |
Jul 20, 2023 | 630.76 | 630.76 | 621.88 | 629.12 | 32,084 | -0.91(-0.14%) |
Jul 19, 2023 | 618.42 | 630.03 | 614.35 | 630.03 | 49,353 | +16.18(+2.64%) |
Jul 18, 2023 | 622.02 | 629.67 | 612.74 | 613.85 | 96,192 | -8.01(-1.29%) |
Jul 17, 2023 | 618.41 | 625.83 | 617.01 | 621.85 | 32,001 | +6.03(+0.98%) |
Jul 14, 2023 | 614.55 | 617.51 | 611.01 | 615.82 | 20,461 | +3.47(+0.57%) |
Jul 13, 2023 | 603.26 | 617.99 | 603.26 | 612.36 | 27,399 | +10.29(+1.71%) |
Jul 12, 2023 | 611.15 | 613.19 | 601.61 | 602.07 | 55,669 | -4.02(-0.66%) |
Jul 11, 2023 | 623.55 | 623.55 | 602.10 | 606.09 | 39,188 | -13.73(-2.21%) |
Jul 10, 2023 | 623.16 | 629.40 | 618.82 | 619.82 | 39,673 | -0.18(-0.03%) |
Jul 07, 2023 | 625.75 | 628.50 | 619.85 | 619.99 | 40,167 | -6.16(-0.98%) |
Jul 06, 2023 | 628.52 | 631.17 | 625.83 | 626.15 | 17,767 | -5.82(-0.92%) |
Jul 05, 2023 | 625.31 | 633.42 | 619.67 | 631.97 | 33,062 | +5.91(+0.94%) |
Jul 03, 2023 | 621.17 | 627.54 | 616.81 | 626.05 | 25,822 | +3.39(+0.54%) |
Jun 30, 2023 | 625.95 | 628.79 | 621.29 | 622.67 | 21,538 | -3.28(-0.52%) |
Jun 29, 2023 | 632.76 | 638.01 | 625.07 | 625.95 | 23,311 | -6.81(-1.08%) |
Jun 28, 2023 | 628.46 | 634.49 | 621.68 | 632.76 | 29,797 | +1.53(+0.24%) |
Jun 27, 2023 | 628.63 | 634.80 | 628.52 | 631.23 | 50,266 | +5.09(+0.81%) |
Jun 26, 2023 | 640.34 | 640.34 | 625.83 | 626.14 | 46,355 | -14.19(-2.22%) |
Jun 23, 2023 | 661.81 | 666.46 | 638.73 | 640.34 | 77,590 | -22.42(-3.38%) |
Jun 22, 2023 | 650.06 | 662.76 | 645.57 | 662.76 | 35,532 | +12.70(+1.95%) |
Jun 21, 2023 | 638.61 | 650.06 | 638.61 | 650.06 | 34,374 | +10.12(+1.58%) |
Jun 20, 2023 | 642.70 | 649.08 | 636.92 | 639.94 | 41,833 | -2.76(-0.43%) |
Jun 16, 2023 | 625.88 | 644.23 | 625.88 | 642.70 | 72,859 | +15.33(+2.44%) |
Jun 15, 2023 | 636.11 | 638.54 | 624.39 | 627.37 | 36,178 | -5.94(-0.94%) |
Jun 14, 2023 | 639.72 | 642.97 | 632.28 | 633.31 | 50,047 | -6.62(-1.03%) |
Jun 13, 2023 | 643.18 | 646.09 | 636.49 | 639.93 | 38,093 | -0.77(-0.12%) |
Jun 12, 2023 | 653.33 | 655.93 | 634.40 | 640.70 | 53,800 | -11.49(-1.76%) |
Jun 09, 2023 | 652.24 | 657.21 | 651.20 | 652.19 | 41,806 | -2.54(-0.39%) |
Jun 08, 2023 | 654.76 | 660.83 | 650.73 | 654.73 | 56,504 | +3.04(+0.47%) |
Jun 07, 2023 | 668.78 | 673.90 | 646.90 | 651.69 | 56,187 | -16.57(-2.48%) |
Jun 06, 2023 | 651.61 | 669.15 | 651.61 | 668.27 | 45,987 | +16.66(+2.56%) |
Jun 05, 2023 | 671.12 | 677.82 | 642.74 | 651.61 | 54,737 | -26.09(-3.85%) |
Jun 02, 2023 | 671.47 | 679.35 | 668.34 | 677.70 | 46,765 | +11.74(+1.76%) |