Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 596.61 | 597.03 | 583.03 | 584.91 | 1,024,013 | +7.96(+1.38%) |
Sep 28, 2023 | 562.63 | 584.56 | 560.41 | 576.96 | 1,119,372 | +6.08(+1.07%) |
Sep 27, 2023 | 574.32 | 578.48 | 560.69 | 570.87 | 1,487,315 | +1.81(+0.32%) |
Sep 26, 2023 | 572.73 | 575.09 | 564.31 | 569.07 | 1,480,076 | -13.33(-2.29%) |
Sep 25, 2023 | 579.92 | 582.51 | 577.99 | 582.40 | 611,161 | -0.96(-0.17%) |
Sep 22, 2023 | 590.10 | 590.99 | 582.32 | 583.36 | 842,901 | +4.95(+0.86%) |
Sep 21, 2023 | 583.25 | 587.21 | 578.42 | 578.42 | 1,322,456 | -7.71(-1.32%) |
Sep 20, 2023 | 591.83 | 597.01 | 586.00 | 586.13 | 1,101,894 | -3.87(-0.66%) |
Sep 19, 2023 | 592.25 | 594.34 | 585.38 | 589.99 | 899,228 | -3.94(-0.66%) |
Sep 18, 2023 | 584.44 | 594.55 | 584.27 | 593.93 | 1,078,410 | +1.06(+0.18%) |
Sep 15, 2023 | 598.78 | 601.38 | 590.24 | 592.86 | 2,859,595 | -25.08(-4.06%) |
Sep 14, 2023 | 616.86 | 620.82 | 611.44 | 617.94 | 1,244,771 | +4.82(+0.79%) |
Sep 13, 2023 | 610.46 | 616.01 | 609.90 | 613.12 | 1,083,735 | -1.74(-0.28%) |
Sep 12, 2023 | 607.11 | 619.03 | 606.32 | 614.86 | 1,375,324 | -8.85(-1.42%) |
Sep 11, 2023 | 626.82 | 627.51 | 614.45 | 623.72 | 1,073,085 | -0.15(-0.02%) |
Sep 08, 2023 | 624.37 | 628.99 | 621.24 | 623.87 | 879,096 | -9.87(-1.56%) |
Sep 07, 2023 | 633.57 | 635.60 | 624.86 | 633.73 | 1,243,717 | -28.07(-4.24%) |
Sep 06, 2023 | 661.91 | 665.52 | 652.89 | 661.80 | 876,306 | +2.46(+0.37%) |
Sep 05, 2023 | 660.90 | 663.18 | 656.96 | 659.34 | 595,961 | +1.03(+0.16%) |
Sep 01, 2023 | 669.71 | 670.25 | 653.32 | 658.30 | 596,687 | +1.98(+0.30%) |
Aug 31, 2023 | 655.80 | 665.06 | 652.44 | 656.33 | 1,107,020 | -8.97(-1.35%) |
Aug 30, 2023 | 663.14 | 666.95 | 659.31 | 665.30 | 571,812 | +2.04(+0.31%) |
Aug 29, 2023 | 648.35 | 664.28 | 648.20 | 663.26 | 762,603 | +8.47(+1.29%) |
Aug 28, 2023 | 652.88 | 655.61 | 648.34 | 654.80 | 539,301 | +7.93(+1.23%) |
Aug 25, 2023 | 639.58 | 648.74 | 631.82 | 646.87 | 992,644 | +3.17(+0.49%) |
Aug 24, 2023 | 673.70 | 673.86 | 642.75 | 643.70 | 1,345,172 | -29.11(-4.33%) |
Aug 23, 2023 | 663.99 | 676.62 | 662.28 | 672.81 | 912,956 | +9.54(+1.44%) |
Aug 22, 2023 | 674.90 | 676.20 | 659.48 | 663.27 | 765,206 | +4.97(+0.75%) |
Aug 21, 2023 | 649.70 | 660.41 | 645.77 | 658.30 | 1,111,025 | +7.14(+1.10%) |
Aug 18, 2023 | 640.92 | 654.14 | 638.86 | 651.16 | 943,627 | +10.92(+1.71%) |
Aug 17, 2023 | 651.57 | 651.60 | 638.78 | 640.24 | 801,715 | -2.09(-0.32%) |
Aug 16, 2023 | 651.42 | 654.80 | 642.17 | 642.33 | 669,333 | -5.23(-0.81%) |
Aug 15, 2023 | 653.71 | 654.68 | 646.61 | 647.55 | 640,402 | -14.76(-2.23%) |
Aug 14, 2023 | 648.79 | 662.50 | 644.58 | 662.31 | 963,517 | +4.74(+0.72%) |
Aug 11, 2023 | 662.56 | 665.75 | 657.06 | 657.57 | 811,197 | -15.93(-2.36%) |
Aug 10, 2023 | 683.81 | 690.90 | 671.82 | 673.50 | 919,655 | +5.29(+0.79%) |
Aug 09, 2023 | 675.42 | 679.64 | 666.37 | 668.21 | 689,470 | -6.84(-1.01%) |
Aug 08, 2023 | 671.01 | 676.36 | 666.19 | 675.05 | 751,199 | -13.96(-2.03%) |
Aug 07, 2023 | 686.05 | 689.02 | 680.06 | 689.01 | 667,759 | +15.28(+2.27%) |
Aug 04, 2023 | 680.99 | 684.76 | 670.95 | 673.73 | 897,616 | -2.95(-0.44%) |
Aug 03, 2023 | 669.51 | 678.50 | 668.45 | 676.68 | 926,434 | -2.04(-0.30%) |
Aug 02, 2023 | 691.17 | 691.51 | 677.74 | 678.71 | 1,032,464 | -25.49(-3.62%) |
Aug 01, 2023 | 706.92 | 707.97 | 701.05 | 704.20 | 559,545 | -6.07(-0.85%) |
Jul 31, 2023 | 715.11 | 716.51 | 706.09 | 710.27 | 796,036 | -1.94(-0.27%) |
Jul 28, 2023 | 708.30 | 715.32 | 703.61 | 712.21 | 958,290 | +10.16(+1.45%) |
Jul 27, 2023 | 708.81 | 714.24 | 697.54 | 702.05 | 1,501,268 | +23.62(+3.48%) |
Jul 26, 2023 | 674.10 | 684.25 | 671.63 | 678.43 | 758,134 | -2.97(-0.44%) |
Jul 25, 2023 | 679.05 | 689.36 | 679.04 | 681.41 | 1,070,621 | +2.80(+0.41%) |
Jul 24, 2023 | 679.13 | 682.85 | 675.01 | 678.61 | 1,155,373 | -8.80(-1.28%) |
Jul 21, 2023 | 689.35 | 691.88 | 683.36 | 687.42 | 2,624,911 | +17.08(+2.55%) |
Jul 20, 2023 | 691.02 | 691.83 | 667.57 | 670.33 | 2,943,142 | -39.31(-5.54%) |
Jul 19, 2023 | 732.86 | 736.46 | 707.02 | 709.64 | 2,426,006 | -40.90(-5.45%) |
Jul 18, 2023 | 742.38 | 753.49 | 736.09 | 750.54 | 1,231,529 | +2.52(+0.34%) |
Jul 17, 2023 | 738.12 | 750.43 | 729.17 | 748.02 | 1,373,208 | +0.47(+0.06%) |
Jul 14, 2023 | 754.13 | 765.36 | 745.52 | 747.56 | 1,859,851 | +3.25(+0.44%) |
Jul 13, 2023 | 734.82 | 745.06 | 733.86 | 744.30 | 1,219,392 | +25.66(+3.57%) |
Jul 12, 2023 | 723.27 | 724.24 | 716.04 | 718.65 | 1,322,853 | +19.69(+2.82%) |
Jul 11, 2023 | 702.84 | 703.70 | 689.72 | 698.96 | 628,676 | -4.79(-0.68%) |
Jul 10, 2023 | 697.68 | 706.72 | 697.40 | 703.75 | 948,527 | +12.98(+1.88%) |
Jul 07, 2023 | 691.92 | 699.69 | 687.71 | 690.77 | 1,363,700 | -2.55(-0.37%) |
Jul 06, 2023 | 695.71 | 697.64 | 687.29 | 693.32 | 1,229,429 | -16.22(-2.29%) |
Jul 05, 2023 | 715.02 | 716.41 | 708.32 | 709.53 | 964,092 | -18.05(-2.48%) |