Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 681.60 | 700.19 | 671.81 | 694.93 | 562,880 | +4.14(+0.60%) |
Nov 29, 2022 | 672.46 | 692.89 | 669.74 | 690.78 | 88,021 | +6.53(+0.95%) |
Nov 28, 2022 | 679.01 | 699.12 | 676.71 | 684.25 | 107,638 | +1.56(+0.23%) |
Nov 25, 2022 | 684.94 | 688.93 | 667.87 | 682.69 | 52,471 | +4.44(+0.65%) |
Nov 23, 2022 | 680.34 | 699.60 | 675.60 | 678.25 | 92,204 | -1.04(-0.15%) |
Nov 22, 2022 | 641.76 | 679.98 | 639.82 | 679.29 | 99,147 | +41.88(+6.57%) |
Nov 21, 2022 | 637.09 | 660.22 | 621.21 | 637.41 | 119,843 | -15.62(-2.39%) |
Nov 18, 2022 | 653.24 | 662.86 | 633.63 | 653.03 | 102,492 | +10.21(+1.59%) |
Nov 17, 2022 | 659.69 | 670.32 | 638.51 | 642.83 | 195,620 | -31.74(-4.70%) |
Nov 16, 2022 | 692.74 | 692.74 | 673.02 | 674.56 | 83,412 | -13.54(-1.97%) |
Nov 15, 2022 | 697.59 | 711.16 | 684.08 | 688.11 | 119,325 | +10.01(+1.48%) |
Nov 14, 2022 | 692.81 | 702.27 | 663.65 | 678.09 | 135,983 | -14.01(-2.02%) |
Nov 11, 2022 | 633.59 | 706.74 | 633.59 | 692.10 | 225,833 | +68.50(+10.98%) |
Nov 10, 2022 | 616.11 | 636.70 | 611.61 | 623.60 | 276,138 | +30.16(+5.08%) |
Nov 09, 2022 | 625.75 | 625.75 | 593.04 | 593.44 | 127,157 | -29.46(-4.73%) |
Nov 08, 2022 | 637.19 | 653.55 | 613.52 | 622.90 | 173,051 | -14.08(-2.21%) |
Nov 07, 2022 | 658.26 | 677.37 | 618.39 | 636.98 | 212,512 | -15.99(-2.45%) |
Nov 04, 2022 | 761.74 | 761.74 | 647.77 | 652.97 | 314,455 | -113.79(-14.84%) |
Nov 03, 2022 | 758.58 | 773.58 | 736.13 | 766.75 | 139,741 | -10.69(-1.38%) |
Nov 02, 2022 | 811.38 | 771.92 | 777.45 | 71,236 | -30.13(-3.73%) | |
Nov 01, 2022 | 829.75 | 836.09 | 794.45 | 807.58 | 75,841 | -13.72(-1.67%) |
Oct 31, 2022 | 831.24 | 831.24 | 800.43 | 821.30 | 91,362 | -15.83(-1.89%) |
Oct 28, 2022 | 781.50 | 839.19 | 781.50 | 837.14 | 155,718 | +52.47(+6.69%) |
Oct 27, 2022 | 763.22 | 802.38 | 763.22 | 784.66 | 128,711 | +24.14(+3.17%) |
Oct 26, 2022 | 765.32 | 788.43 | 760.18 | 760.52 | 65,371 | -4.93(-0.64%) |
Oct 25, 2022 | 735.71 | 765.65 | 732.11 | 765.45 | 120,380 | +33.27(+4.54%) |
Oct 24, 2022 | 739.76 | 755.77 | 728.65 | 732.18 | 86,434 | -5.65(-0.77%) |
Oct 21, 2022 | 740.00 | 745.42 | 723.93 | 737.83 | 66,847 | +3.12(+0.43%) |
Oct 20, 2022 | 748.62 | 749.65 | 718.02 | 734.70 | 63,189 | -10.60(-1.42%) |
Oct 19, 2022 | 746.08 | 762.91 | 737.61 | 745.30 | 71,559 | -12.88(-1.70%) |
Oct 18, 2022 | 784.47 | 794.24 | 753.65 | 758.18 | 90,283 | -17.41(-2.24%) |
Oct 17, 2022 | 764.82 | 783.70 | 760.17 | 775.59 | 76,234 | +25.65(+3.42%) |
Oct 14, 2022 | 766.27 | 778.10 | 742.02 | 749.94 | 94,459 | -5.94(-0.79%) |
Oct 13, 2022 | 698.03 | 758.60 | 698.03 | 755.88 | 169,855 | +48.66(+6.88%) |
Oct 12, 2022 | 730.92 | 733.79 | 703.44 | 707.22 | 95,965 | -24.43(-3.34%) |
Oct 11, 2022 | 763.46 | 763.46 | 724.80 | 731.64 | 121,475 | -32.21(-4.22%) |
Oct 10, 2022 | 783.89 | 788.89 | 763.32 | 763.86 | 111,385 | -16.54(-2.12%) |
Oct 07, 2022 | 803.88 | 803.88 | 779.36 | 780.40 | 86,485 | -26.59(-3.29%) |
Oct 06, 2022 | 822.36 | 825.05 | 802.54 | 806.99 | 89,679 | -19.68(-2.38%) |
Oct 05, 2022 | 837.19 | 837.19 | 819.18 | 826.66 | 63,116 | -20.99(-2.48%) |
Oct 04, 2022 | 846.14 | 865.02 | 827.67 | 847.65 | 58,345 | +8.92(+1.06%) |
Oct 03, 2022 | 822.37 | 838.73 | 809.45 | 838.73 | 81,688 | +23.53(+2.89%) |
Sep 30, 2022 | 860.24 | 864.75 | 812.71 | 815.20 | 82,983 | -42.39(-4.94%) |
Sep 29, 2022 | 852.52 | 864.41 | 840.22 | 857.60 | 89,052 | -6.82(-0.79%) |
Sep 28, 2022 | 873.27 | 878.44 | 858.13 | 864.42 | 85,770 | +1.80(+0.21%) |
Sep 27, 2022 | 887.14 | 887.14 | 851.77 | 862.62 | 63,908 | -15.39(-1.75%) |
Sep 26, 2022 | 895.67 | 895.67 | 871.35 | 878.01 | 51,891 | -17.58(-1.96%) |
Sep 23, 2022 | 907.84 | 922.18 | 892.83 | 895.59 | 74,959 | -24.24(-2.63%) |
Sep 22, 2022 | 935.01 | 941.10 | 910.33 | 919.83 | 57,710 | -26.23(-2.77%) |
Sep 21, 2022 | 970.07 | 973.98 | 943.33 | 946.06 | 34,753 | -16.25(-1.69%) |
Sep 20, 2022 | 977.62 | 986.22 | 961.70 | 962.30 | 48,911 | -26.00(-2.63%) |
Sep 19, 2022 | 980.31 | 991.35 | 969.09 | 988.31 | 62,210 | +4.58(+0.47%) |
Sep 16, 2022 | 1007 | 1018 | 975.53 | 983.73 | 86,086 | -32.49(-3.20%) |
Sep 15, 2022 | 1027 | 1027 | 1004 | 1016 | 64,927 | -11.18(-1.09%) |
Sep 14, 2022 | 1019 | 1033 | 998.69 | 1027 | 60,244 | +19.20(+1.90%) |
Sep 13, 2022 | 1004 | 1014 | 999.02 | 1008 | 58,652 | -25.32(-2.45%) |
Sep 12, 2022 | 1036 | 1048 | 1031 | 1034 | 62,758 | -15.97(-1.52%) |
Sep 09, 2022 | 1028 | 1058 | 1028 | 1049 | 27,891 | +21.58(+2.10%) |
Sep 08, 2022 | 1050 | 1050 | 1028 | 1028 | 36,984 | -17.78(-1.70%) |
Sep 07, 2022 | 1039 | 1051 | 1036 | 1046 | 49,639 | +1.01(+0.10%) |
Sep 06, 2022 | 1085 | 1092 | 1032 | 1045 | 58,227 | -32.85(-3.05%) |
Sep 02, 2022 | 1127 | 1143 | 1069 | 1078 | 33,498 | -30.36(-2.74%) |