Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 632.22 | 633.08 | 620.87 | 622.56 | 776,301 | -0.75(-0.12%) |
Sep 28, 2023 | 606.87 | 626.29 | 603.55 | 623.30 | 1,191,987 | +13.27(+2.18%) |
Sep 27, 2023 | 607.88 | 613.57 | 598.58 | 610.03 | 1,203,024 | +8.11(+1.35%) |
Sep 26, 2023 | 607.83 | 611.38 | 599.47 | 601.93 | 1,066,282 | -14.49(-2.35%) |
Sep 25, 2023 | 611.16 | 616.80 | 612.69 | 616.42 | 768,477 | +1.47(+0.24%) |
Sep 22, 2023 | 615.80 | 624.71 | 611.37 | 614.95 | 1,283,147 | +8.66(+1.43%) |
Sep 21, 2023 | 606.14 | 613.98 | 604.90 | 606.29 | 1,177,383 | -8.41(-1.37%) |
Sep 20, 2023 | 623.28 | 628.49 | 613.15 | 614.70 | 852,791 | -6.25(-1.01%) |
Sep 19, 2023 | 631.38 | 632.48 | 617.55 | 620.95 | 1,101,931 | -10.43(-1.65%) |
Sep 18, 2023 | 616.60 | 632.21 | 614.06 | 631.38 | 1,268,374 | +12.46(+2.01%) |
Sep 15, 2023 | 642.63 | 643.58 | 613.62 | 618.92 | 3,182,682 | -33.10(-5.08%) |
Sep 14, 2023 | 662.76 | 663.02 | 646.63 | 652.02 | 1,041,740 | -2.22(-0.34%) |
Sep 13, 2023 | 653.09 | 662.62 | 648.47 | 654.24 | 883,701 | +5.92(+0.91%) |
Sep 12, 2023 | 649.79 | 660.07 | 647.51 | 648.32 | 898,155 | -8.92(-1.36%) |
Sep 11, 2023 | 667.08 | 668.81 | 644.72 | 657.24 | 962,059 | -5.15(-0.78%) |
Sep 08, 2023 | 666.96 | 673.85 | 660.04 | 662.38 | 911,385 | -7.74(-1.16%) |
Sep 07, 2023 | 674.39 | 674.99 | 658.54 | 670.13 | 1,215,824 | -19.35(-2.81%) |
Sep 06, 2023 | 690.39 | 701.57 | 681.06 | 689.48 | 910,120 | -4.49(-0.65%) |
Sep 05, 2023 | 691.47 | 700.60 | 688.44 | 693.97 | 525,038 | -1.18(-0.17%) |
Sep 01, 2023 | 702.39 | 705.00 | 691.32 | 695.14 | 651,706 | -0.44(-0.06%) |
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 | 962,799 | -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%) |