# |
Date |
Open |
High |
Low |
Close |
Volume |
151 |
Sept. 13, 2023 |
610.0 |
619.0 |
600.0 |
616.0 |
312 |
152 |
Sept. 12, 2023 |
597.0 |
600.0 |
585.0 |
600.0 |
351 |
153 |
Sept. 11, 2023 |
608.0 |
620.0 |
608.0 |
608.0 |
481 |
154 |
Sept. 10, 2023 |
605.0 |
618.7 |
597.8 |
618.7 |
385 |
155 |
Sept. 7, 2023 |
625.0 |
625.0 |
578.5 |
610.0 |
304 |
156 |
Sept. 5, 2023 |
626.0 |
626.0 |
613.5 |
620.0 |
34 |
157 |
Sept. 4, 2023 |
567.8 |
622.0 |
567.0 |
619.0 |
1597 |
158 |
Sept. 3, 2023 |
590.0 |
590.0 |
579.0 |
579.3 |
1085 |
159 |
Aug. 30, 2023 |
593.0 |
599.0 |
581.0 |
592.0 |
156 |
160 |
Aug. 29, 2023 |
599.0 |
604.7 |
588.0 |
604.7 |
444 |
161 |
Aug. 28, 2023 |
603.9 |
611.0 |
600.0 |
611.0 |
128 |
162 |
Aug. 27, 2023 |
598.8 |
598.8 |
589.0 |
592.1 |
212 |
163 |
Aug. 24, 2023 |
612.0 |
612.0 |
601.0 |
611.0 |
363 |
164 |
Aug. 23, 2023 |
625.0 |
625.0 |
605.1 |
618.0 |
574 |
165 |
Aug. 22, 2023 |
593.0 |
616.0 |
593.0 |
615.0 |
451 |
166 |
Aug. 21, 2023 |
594.0 |
605.0 |
594.0 |
605.0 |
186 |
167 |
Aug. 20, 2023 |
610.0 |
616.0 |
601.0 |
601.0 |
267 |
168 |
Aug. 17, 2023 |
602.7 |
613.0 |
593.5 |
613.0 |
947 |
169 |
Aug. 16, 2023 |
612.7 |
615.0 |
601.0 |
615.0 |
599 |
170 |
Aug. 15, 2023 |
625.3 |
625.3 |
590.0 |
625.2 |
2114 |
171 |
Aug. 14, 2023 |
619.0 |
665.0 |
600.0 |
638.0 |
1175 |
172 |
Aug. 13, 2023 |
616.0 |
628.0 |
607.9 |
615.0 |
432 |
173 |
Aug. 10, 2023 |
672.1 |
672.1 |
607.0 |
616.0 |
3275 |
174 |
Aug. 9, 2023 |
595.0 |
660.0 |
595.0 |
659.0 |
309 |
175 |
Aug. 8, 2023 |
600.0 |
612.0 |
588.0 |
600.0 |
1408 |
176 |
Aug. 7, 2023 |
628.0 |
639.0 |
600.0 |
611.9 |
4615 |
177 |
Aug. 6, 2023 |
670.1 |
670.1 |
640.0 |
640.0 |
883 |
178 |
Aug. 3, 2023 |
660.0 |
678.9 |
655.0 |
678.9 |
165 |
179 |
Aug. 2, 2023 |
678.0 |
680.0 |
666.4 |
666.4 |
545 |
180 |
Aug. 1, 2023 |
703.7 |
703.7 |
678.0 |
678.0 |
3290 |
181 |
July 31, 2023 |
716.0 |
730.0 |
703.0 |
718.0 |
440 |
182 |
July 30, 2023 |
730.0 |
732.5 |
702.0 |
702.0 |
577 |
183 |
July 27, 2023 |
775.0 |
775.0 |
740.0 |
740.0 |
328 |
184 |
July 26, 2023 |
760.0 |
773.9 |
750.0 |
770.0 |
614 |
185 |
July 25, 2023 |
778.0 |
780.0 |
751.0 |
763.0 |
1911 |
186 |
July 24, 2023 |
790.0 |
800.0 |
775.0 |
776.0 |
1777 |
187 |
July 23, 2023 |
803.0 |
805.0 |
775.0 |
800.0 |
1779 |