Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 681.92 | 700.52 | 672.13 | 695.26 | 562,614 | +4.15(+0.60%) |
Nov 29, 2022 | 672.78 | 693.21 | 670.06 | 691.11 | 87,979 | +6.54(+0.95%) |
Nov 28, 2022 | 679.33 | 699.45 | 677.03 | 684.57 | 107,587 | +1.56(+0.23%) |
Nov 25, 2022 | 685.27 | 689.25 | 668.19 | 683.01 | 52,447 | +4.44(+0.65%) |
Nov 23, 2022 | 680.66 | 699.93 | 675.92 | 678.57 | 92,161 | -1.04(-0.15%) |
Nov 22, 2022 | 642.06 | 680.30 | 640.12 | 679.62 | 99,100 | +41.91(+6.57%) |
Nov 21, 2022 | 637.39 | 660.53 | 621.50 | 637.71 | 119,787 | -15.63(-2.39%) |
Nov 18, 2022 | 653.55 | 663.17 | 633.93 | 653.34 | 102,443 | +10.21(+1.59%) |
Nov 17, 2022 | 660.01 | 670.64 | 638.81 | 643.13 | 195,528 | -31.75(-4.70%) |
Nov 16, 2022 | 693.07 | 693.07 | 673.34 | 674.88 | 83,373 | -13.55(-1.97%) |
Nov 15, 2022 | 697.92 | 711.50 | 684.41 | 688.43 | 119,269 | +10.02(+1.48%) |
Nov 14, 2022 | 693.13 | 702.60 | 663.97 | 678.41 | 135,919 | -14.02(-2.02%) |
Nov 11, 2022 | 633.89 | 707.07 | 633.89 | 692.43 | 225,726 | +68.53(+10.98%) |
Nov 10, 2022 | 616.40 | 637.00 | 611.90 | 623.89 | 276,008 | +30.17(+5.08%) |
Nov 09, 2022 | 626.05 | 626.05 | 593.32 | 593.72 | 127,097 | -29.48(-4.73%) |
Nov 08, 2022 | 637.49 | 653.86 | 613.81 | 623.20 | 172,969 | -14.08(-2.21%) |
Nov 07, 2022 | 658.57 | 677.69 | 618.68 | 637.28 | 212,411 | -16.00(-2.45%) |
Nov 04, 2022 | 762.10 | 762.10 | 648.07 | 653.27 | 314,307 | -113.84(-14.84%) |
Nov 03, 2022 | 758.94 | 773.95 | 736.48 | 767.12 | 139,675 | -10.70(-1.38%) |
Nov 02, 2022 | 811.77 | 772.29 | 777.82 | 71,202 | -30.15(-3.73%) | |
Nov 01, 2022 | 830.14 | 836.48 | 794.82 | 807.96 | 75,805 | -13.73(-1.67%) |
Oct 31, 2022 | 831.63 | 831.63 | 800.81 | 821.69 | 91,319 | -15.84(-1.89%) |
Oct 28, 2022 | 781.87 | 839.59 | 781.87 | 837.53 | 155,644 | +52.50(+6.69%) |
Oct 27, 2022 | 763.58 | 802.75 | 763.58 | 785.03 | 128,650 | +24.15(+3.17%) |
Oct 26, 2022 | 765.68 | 788.80 | 760.54 | 760.88 | 65,340 | -4.93(-0.64%) |
Oct 25, 2022 | 736.05 | 766.02 | 732.46 | 765.82 | 120,323 | +33.29(+4.54%) |
Oct 24, 2022 | 740.11 | 756.13 | 729.00 | 732.53 | 86,393 | -5.65(-0.77%) |
Oct 21, 2022 | 740.36 | 745.78 | 724.27 | 738.18 | 66,816 | +3.13(+0.43%) |
Oct 20, 2022 | 748.98 | 750.00 | 718.36 | 735.05 | 63,159 | -10.60(-1.42%) |
Oct 19, 2022 | 746.44 | 763.27 | 737.96 | 745.65 | 71,525 | -12.89(-1.70%) |
Oct 18, 2022 | 784.84 | 794.61 | 754.01 | 758.54 | 90,240 | -17.42(-2.24%) |
Oct 17, 2022 | 765.18 | 784.07 | 760.53 | 775.96 | 76,198 | +25.66(+3.42%) |
Oct 14, 2022 | 766.63 | 778.47 | 742.37 | 750.30 | 94,415 | -5.94(-0.79%) |
Oct 13, 2022 | 698.37 | 758.96 | 698.37 | 756.24 | 169,775 | +48.68(+6.88%) |
Oct 12, 2022 | 731.26 | 734.14 | 703.77 | 707.55 | 95,920 | -24.44(-3.34%) |
Oct 11, 2022 | 763.82 | 763.82 | 725.14 | 731.99 | 121,417 | -32.23(-4.22%) |
Oct 10, 2022 | 784.26 | 789.26 | 763.68 | 764.22 | 111,332 | -16.55(-2.12%) |
Oct 07, 2022 | 804.26 | 804.26 | 779.73 | 780.77 | 86,445 | -26.60(-3.29%) |
Oct 06, 2022 | 822.75 | 825.44 | 802.92 | 807.37 | 89,637 | -19.69(-2.38%) |
Oct 05, 2022 | 837.59 | 837.59 | 819.57 | 827.05 | 63,086 | -21.00(-2.48%) |
Oct 04, 2022 | 846.54 | 865.43 | 828.07 | 848.05 | 58,317 | +8.92(+1.06%) |
Oct 03, 2022 | 822.76 | 839.13 | 809.84 | 839.13 | 81,649 | +23.54(+2.89%) |
Sep 30, 2022 | 860.65 | 865.15 | 813.10 | 815.59 | 82,944 | -42.41(-4.94%) |
Sep 29, 2022 | 852.93 | 864.82 | 840.62 | 858.00 | 89,010 | -6.83(-0.79%) |
Sep 28, 2022 | 873.68 | 878.86 | 858.53 | 864.83 | 85,729 | +1.80(+0.21%) |
Sep 27, 2022 | 887.57 | 887.57 | 852.17 | 863.03 | 63,878 | -15.39(-1.75%) |
Sep 26, 2022 | 896.09 | 896.09 | 871.76 | 878.42 | 51,866 | -17.59(-1.96%) |
Sep 23, 2022 | 908.27 | 922.62 | 893.25 | 896.02 | 74,924 | -24.25(-2.63%) |
Sep 22, 2022 | 935.46 | 941.54 | 910.76 | 920.26 | 57,683 | -26.24(-2.77%) |
Sep 21, 2022 | 970.52 | 974.44 | 943.78 | 946.51 | 34,737 | -16.25(-1.69%) |
Sep 20, 2022 | 978.08 | 986.68 | 962.16 | 962.76 | 48,888 | -26.01(-2.63%) |
Sep 19, 2022 | 980.77 | 991.82 | 969.55 | 988.78 | 62,181 | +4.58(+0.47%) |
Sep 16, 2022 | 1007 | 1018 | 975.99 | 984.20 | 86,045 | -32.50(-3.20%) |
Sep 15, 2022 | 1028 | 1028 | 1004 | 1017 | 64,896 | -11.19(-1.09%) |
Sep 14, 2022 | 1020 | 1034 | 999.16 | 1028 | 60,216 | +19.21(+1.90%) |
Sep 13, 2022 | 1004 | 1015 | 999.49 | 1009 | 58,624 | -25.33(-2.45%) |
Sep 12, 2022 | 1037 | 1048 | 1032 | 1034 | 62,728 | -15.97(-1.52%) |
Sep 09, 2022 | 1029 | 1059 | 1029 | 1050 | 27,878 | +21.58(+2.10%) |
Sep 08, 2022 | 1051 | 1051 | 1028 | 1028 | 36,967 | -17.79(-1.70%) |
Sep 07, 2022 | 1040 | 1052 | 1036 | 1046 | 49,615 | +1.01(+0.10%) |
Sep 06, 2022 | 1086 | 1092 | 1033 | 1045 | 58,199 | -32.86(-3.05%) |
Sep 02, 2022 | 1128 | 1144 | 1070 | 1078 | 33,482 | -30.37(-2.74%) |