Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 749.79 | 765.77 | 749.79 | 764.08 | 83,467 | +11.75(+1.56%) |
Jan 30, 2023 | 764.02 | 780.10 | 740.03 | 752.33 | 70,900 | -20.33(-2.63%) |
Jan 27, 2023 | 782.95 | 788.15 | 772.25 | 772.66 | 58,307 | -9.29(-1.19%) |
Jan 26, 2023 | 782.59 | 788.37 | 772.50 | 781.95 | 46,726 | +0.51(+0.07%) |
Jan 25, 2023 | 766.58 | 782.91 | 756.93 | 781.44 | 49,439 | +10.23(+1.33%) |
Jan 24, 2023 | 766.83 | 782.09 | 764.24 | 771.20 | 56,866 | -2.98(-0.38%) |
Jan 23, 2023 | 766.20 | 779.81 | 764.92 | 774.18 | 59,077 | +15.96(+2.11%) |
Jan 20, 2023 | 723.33 | 758.35 | 723.33 | 758.22 | 57,237 | +30.51(+4.19%) |
Jan 19, 2023 | 740.01 | 740.01 | 727.31 | 727.71 | 71,361 | -12.47(-1.68%) |
Jan 18, 2023 | 739.05 | 755.22 | 731.40 | 740.18 | 47,208 | -0.07(-0.01%) |
Jan 17, 2023 | 734.54 | 744.58 | 724.95 | 740.25 | 52,666 | +5.70(+0.78%) |
Jan 13, 2023 | 725.48 | 743.56 | 725.48 | 734.55 | 46,734 | +2.19(+0.30%) |
Jan 12, 2023 | 739.19 | 753.33 | 730.22 | 732.36 | 76,894 | -6.27(-0.85%) |
Jan 11, 2023 | 725.60 | 743.50 | 719.64 | 738.63 | 66,021 | +19.69(+2.74%) |
Jan 10, 2023 | 697.40 | 725.81 | 695.95 | 718.95 | 56,944 | +18.13(+2.59%) |
Jan 09, 2023 | 692.63 | 706.11 | 691.75 | 700.82 | 66,625 | +8.59(+1.24%) |
Jan 06, 2023 | 693.07 | 697.86 | 679.46 | 692.23 | 56,885 | +9.33(+1.37%) |
Jan 05, 2023 | 691.62 | 691.62 | 673.06 | 682.90 | 64,412 | -12.38(-1.78%) |
Jan 04, 2023 | 680.52 | 704.16 | 677.14 | 695.29 | 93,381 | +21.93(+3.26%) |
Jan 03, 2023 | 693.10 | 704.16 | 669.46 | 673.36 | 67,333 | -15.25(-2.22%) |
Dec 30, 2022 | 670.37 | 688.64 | 665.68 | 688.61 | 68,513 | +6.49(+0.95%) |
Dec 29, 2022 | 656.73 | 684.78 | 656.73 | 682.12 | 54,786 | +29.95(+4.59%) |
Dec 28, 2022 | 660.79 | 674.53 | 652.16 | 652.17 | 60,259 | -10.24(-1.55%) |
Dec 27, 2022 | 672.69 | 678.33 | 661.31 | 662.42 | 70,541 | -12.31(-1.83%) |
Dec 23, 2022 | 674.62 | 688.28 | 670.29 | 674.73 | 59,730 | -10.12(-1.48%) |
Dec 22, 2022 | 667.57 | 685.65 | 661.94 | 684.85 | 70,759 | +5.42(+0.80%) |
Dec 21, 2022 | 681.93 | 697.22 | 679.41 | 679.43 | 62,324 | +1.14(+0.17%) |
Dec 20, 2022 | 666.24 | 692.27 | 661.59 | 678.29 | 81,955 | +8.56(+1.28%) |
Dec 19, 2022 | 686.29 | 694.95 | 661.27 | 669.73 | 130,964 | -6.88(-1.02%) |
Dec 16, 2022 | 688.65 | 695.20 | 667.17 | 676.61 | 161,329 | -15.54(-2.24%) |
Dec 15, 2022 | 702.67 | 711.95 | 688.51 | 692.14 | 88,228 | -14.11(-2.00%) |
Dec 14, 2022 | 732.08 | 732.49 | 702.96 | 706.26 | 113,020 | -38.12(-5.12%) |
Dec 13, 2022 | 743.94 | 752.31 | 722.28 | 744.38 | 75,798 | +23.71(+3.29%) |
Dec 12, 2022 | 715.15 | 723.86 | 713.08 | 720.67 | 83,428 | +1.64(+0.23%) |
Dec 09, 2022 | 698.92 | 728.41 | 698.92 | 719.02 | 89,198 | +12.88(+1.82%) |
Dec 08, 2022 | 682.94 | 706.29 | 666.11 | 706.15 | 79,014 | +23.77(+3.48%) |
Dec 07, 2022 | 687.35 | 691.15 | 673.43 | 682.38 | 94,846 | -8.79(-1.27%) |
Dec 06, 2022 | 705.24 | 712.60 | 681.98 | 691.17 | 91,177 | -14.02(-1.99%) |
Dec 05, 2022 | 701.02 | 714.32 | 697.38 | 705.19 | 85,511 | -6.44(-0.91%) |
Dec 02, 2022 | 697.16 | 717.36 | 696.47 | 711.63 | 55,265 | +7.29(+1.04%) |
Dec 01, 2022 | 705.20 | 721.80 | 696.97 | 704.34 | 96,471 | +3.71(+0.53%) |
Nov 30, 2022 | 687.20 | 705.94 | 677.33 | 700.63 | 558,296 | +4.18(+0.60%) |
Nov 29, 2022 | 677.98 | 698.58 | 675.24 | 696.46 | 87,304 | +6.59(+0.95%) |
Nov 28, 2022 | 684.59 | 704.86 | 682.27 | 689.87 | 106,761 | +1.58(+0.23%) |
Nov 25, 2022 | 690.57 | 694.58 | 673.36 | 688.29 | 52,044 | +4.47(+0.65%) |
Nov 23, 2022 | 685.92 | 705.34 | 681.14 | 683.82 | 91,453 | -1.05(-0.15%) |
Nov 22, 2022 | 647.03 | 685.57 | 645.07 | 684.87 | 98,340 | +42.23(+6.57%) |
Nov 21, 2022 | 642.32 | 665.64 | 626.31 | 642.64 | 118,867 | -15.75(-2.39%) |
Nov 18, 2022 | 658.61 | 668.30 | 638.84 | 658.39 | 101,657 | +10.29(+1.59%) |
Nov 17, 2022 | 665.11 | 675.83 | 643.75 | 648.11 | 194,027 | -32.00(-4.70%) |
Nov 16, 2022 | 698.43 | 698.43 | 678.55 | 680.10 | 82,733 | -13.65(-1.97%) |
Nov 15, 2022 | 703.32 | 717.00 | 689.70 | 693.75 | 118,354 | +10.10(+1.48%) |
Nov 14, 2022 | 698.50 | 708.04 | 669.11 | 683.66 | 134,876 | -14.12(-2.02%) |
Nov 11, 2022 | 638.79 | 712.54 | 638.79 | 697.78 | 223,993 | +69.06(+10.98%) |
Nov 10, 2022 | 621.17 | 641.93 | 616.63 | 628.72 | 273,889 | +30.41(+5.08%) |
Nov 09, 2022 | 630.89 | 630.89 | 597.91 | 598.31 | 126,121 | -29.70(-4.73%) |
Nov 08, 2022 | 642.42 | 658.92 | 618.55 | 628.02 | 171,642 | -14.19(-2.21%) |
Nov 07, 2022 | 663.67 | 682.93 | 623.47 | 642.21 | 210,781 | -16.12(-2.45%) |
Nov 04, 2022 | 767.99 | 767.99 | 653.09 | 658.33 | 311,894 | -114.72(-14.84%) |
Nov 03, 2022 | 764.81 | 779.93 | 742.18 | 773.05 | 138,603 | -10.78(-1.38%) |
Nov 02, 2022 | 818.04 | 778.26 | 783.83 | 70,656 | -30.38(-3.73%) |