Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 687.52 | 706.27 | 677.65 | 700.97 | 558,032 | +4.18(+0.60%) |
Nov 29, 2022 | 678.30 | 698.91 | 675.56 | 696.79 | 87,262 | +6.59(+0.95%) |
Nov 28, 2022 | 684.91 | 705.20 | 682.59 | 690.20 | 106,711 | +1.58(+0.23%) |
Nov 25, 2022 | 690.89 | 694.91 | 673.68 | 688.62 | 52,019 | +4.47(+0.65%) |
Nov 23, 2022 | 686.25 | 705.67 | 681.47 | 684.14 | 91,410 | -1.05(-0.15%) |
Nov 22, 2022 | 647.33 | 685.89 | 645.38 | 685.20 | 98,293 | +42.25(+6.57%) |
Nov 21, 2022 | 642.63 | 665.96 | 626.61 | 642.95 | 118,811 | -15.76(-2.39%) |
Nov 18, 2022 | 658.92 | 668.62 | 639.14 | 658.71 | 101,609 | +10.29(+1.59%) |
Nov 17, 2022 | 665.43 | 676.15 | 644.05 | 648.41 | 193,935 | -32.01(-4.70%) |
Nov 16, 2022 | 698.76 | 698.76 | 678.87 | 680.42 | 82,694 | -13.66(-1.97%) |
Nov 15, 2022 | 703.65 | 717.34 | 690.02 | 694.08 | 118,298 | +10.10(+1.48%) |
Nov 14, 2022 | 698.83 | 708.37 | 669.42 | 683.98 | 134,812 | -14.13(-2.02%) |
Nov 11, 2022 | 639.09 | 712.88 | 639.09 | 698.11 | 223,887 | +69.10(+10.98%) |
Nov 10, 2022 | 621.46 | 642.23 | 616.92 | 629.02 | 273,760 | +30.42(+5.08%) |
Nov 09, 2022 | 631.19 | 631.19 | 598.19 | 598.60 | 126,062 | -29.72(-4.73%) |
Nov 08, 2022 | 642.73 | 659.23 | 618.85 | 628.31 | 171,560 | -14.20(-2.21%) |
Nov 07, 2022 | 663.98 | 683.26 | 623.76 | 642.51 | 210,681 | -16.13(-2.45%) |
Nov 04, 2022 | 768.36 | 768.36 | 653.40 | 658.64 | 311,747 | -114.78(-14.84%) |
Nov 03, 2022 | 765.17 | 780.30 | 742.53 | 773.42 | 138,537 | -10.79(-1.38%) |
Nov 02, 2022 | 818.43 | 778.63 | 784.20 | 70,622 | -30.39(-3.73%) | |
Nov 01, 2022 | 836.96 | 843.35 | 801.35 | 814.60 | 75,188 | -13.84(-1.67%) |
Oct 31, 2022 | 838.46 | 838.46 | 807.38 | 828.44 | 90,575 | -15.97(-1.89%) |
Oct 28, 2022 | 788.29 | 846.48 | 788.29 | 844.41 | 154,377 | +52.93(+6.69%) |
Oct 27, 2022 | 769.85 | 809.35 | 769.85 | 791.48 | 127,602 | +24.35(+3.17%) |
Oct 26, 2022 | 771.97 | 795.28 | 766.78 | 767.13 | 64,808 | -4.97(-0.64%) |
Oct 25, 2022 | 742.10 | 772.31 | 738.47 | 772.11 | 119,343 | +33.57(+4.54%) |
Oct 24, 2022 | 746.18 | 762.34 | 734.98 | 738.54 | 85,690 | -5.70(-0.77%) |
Oct 21, 2022 | 746.43 | 751.90 | 730.22 | 744.24 | 66,271 | +3.15(+0.43%) |
Oct 20, 2022 | 755.13 | 756.16 | 724.25 | 741.09 | 62,645 | -10.69(-1.42%) |
Oct 19, 2022 | 752.57 | 769.54 | 744.02 | 751.77 | 70,943 | -12.99(-1.70%) |
Oct 18, 2022 | 791.29 | 801.14 | 760.20 | 764.77 | 89,505 | -17.56(-2.24%) |
Oct 17, 2022 | 771.47 | 790.51 | 766.77 | 782.33 | 75,577 | +25.87(+3.42%) |
Oct 14, 2022 | 772.92 | 784.86 | 748.47 | 756.46 | 93,646 | -5.99(-0.79%) |
Oct 13, 2022 | 704.10 | 765.19 | 704.10 | 762.45 | 168,392 | +49.08(+6.88%) |
Oct 12, 2022 | 737.27 | 740.17 | 709.55 | 713.36 | 95,138 | -24.64(-3.34%) |
Oct 11, 2022 | 770.09 | 770.09 | 731.09 | 738.00 | 120,428 | -32.49(-4.22%) |
Oct 10, 2022 | 790.70 | 795.74 | 769.96 | 770.50 | 110,426 | -16.69(-2.12%) |
Oct 07, 2022 | 810.87 | 810.87 | 786.13 | 787.18 | 85,740 | -26.82(-3.29%) |
Oct 06, 2022 | 829.51 | 832.22 | 809.51 | 814.00 | 88,907 | -19.85(-2.38%) |
Oct 05, 2022 | 844.47 | 844.47 | 826.30 | 833.85 | 62,572 | -21.17(-2.48%) |
Oct 04, 2022 | 853.49 | 872.53 | 834.87 | 855.01 | 57,842 | +8.99(+1.06%) |
Oct 03, 2022 | 829.52 | 846.02 | 816.48 | 846.02 | 80,984 | +23.73(+2.89%) |
Sep 30, 2022 | 867.72 | 872.26 | 819.77 | 822.29 | 82,268 | -42.76(-4.94%) |
Sep 29, 2022 | 859.93 | 871.92 | 847.52 | 865.05 | 88,285 | -6.88(-0.79%) |
Sep 28, 2022 | 880.86 | 886.08 | 865.58 | 871.93 | 85,031 | +1.81(+0.21%) |
Sep 27, 2022 | 894.85 | 894.85 | 859.17 | 870.12 | 63,357 | -15.52(-1.75%) |
Sep 26, 2022 | 903.45 | 903.45 | 878.92 | 885.64 | 51,444 | -17.74(-1.96%) |
Sep 23, 2022 | 915.73 | 930.19 | 900.59 | 903.37 | 74,313 | -24.44(-2.63%) |
Sep 22, 2022 | 943.14 | 949.28 | 918.24 | 927.82 | 57,213 | -26.46(-2.77%) |
Sep 21, 2022 | 978.49 | 982.44 | 951.53 | 954.28 | 34,454 | -16.39(-1.69%) |
Sep 20, 2022 | 986.11 | 994.78 | 970.06 | 970.67 | 48,490 | -26.23(-2.63%) |
Sep 19, 2022 | 988.83 | 999.96 | 977.51 | 996.89 | 61,675 | +4.62(+0.47%) |
Sep 16, 2022 | 1015 | 1026 | 984.01 | 992.28 | 85,344 | -32.77(-3.20%) |
Sep 15, 2022 | 1036 | 1036 | 1012 | 1025 | 64,368 | -11.28(-1.09%) |
Sep 14, 2022 | 1028 | 1042 | 1007 | 1036 | 59,725 | +19.37(+1.90%) |
Sep 13, 2022 | 1012 | 1023 | 1008 | 1017 | 58,146 | -25.54(-2.45%) |
Sep 12, 2022 | 1045 | 1057 | 1040 | 1042 | 62,217 | -16.11(-1.52%) |
Sep 09, 2022 | 1037 | 1067 | 1037 | 1059 | 27,651 | +21.77(+2.10%) |
Sep 08, 2022 | 1059 | 1059 | 1037 | 1037 | 36,666 | -17.94(-1.70%) |
Sep 07, 2022 | 1048 | 1060 | 1045 | 1055 | 49,211 | +1.02(+0.10%) |
Sep 06, 2022 | 1095 | 1101 | 1041 | 1054 | 57,725 | -33.13(-3.05%) |
Sep 02, 2022 | 1137 | 1153 | 1079 | 1087 | 33,209 | -30.62(-2.74%) |