Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 693.25 | 712.15 | 683.29 | 706.80 | 553,423 | +4.21(+0.60%) |
Nov 29, 2022 | 683.95 | 704.73 | 681.19 | 702.59 | 86,542 | +6.65(+0.95%) |
Nov 28, 2022 | 690.62 | 711.07 | 688.28 | 695.94 | 105,829 | +1.59(+0.23%) |
Nov 25, 2022 | 696.65 | 700.70 | 679.29 | 694.35 | 51,590 | +4.51(+0.65%) |
Nov 23, 2022 | 691.96 | 711.55 | 687.14 | 689.84 | 90,655 | -1.06(-0.15%) |
Nov 22, 2022 | 652.72 | 691.60 | 650.75 | 690.90 | 97,481 | +42.60(+6.57%) |
Nov 21, 2022 | 647.98 | 671.50 | 631.83 | 648.30 | 117,830 | -15.89(-2.39%) |
Nov 18, 2022 | 664.41 | 674.18 | 644.46 | 664.19 | 100,770 | +10.38(+1.59%) |
Nov 17, 2022 | 670.97 | 681.78 | 649.42 | 653.81 | 192,334 | -32.28(-4.70%) |
Nov 16, 2022 | 704.58 | 704.58 | 684.53 | 686.09 | 82,011 | -13.77(-1.97%) |
Nov 15, 2022 | 709.51 | 723.32 | 695.77 | 699.86 | 117,321 | +10.19(+1.48%) |
Nov 14, 2022 | 704.64 | 714.27 | 675.00 | 689.68 | 133,699 | -14.25(-2.02%) |
Nov 11, 2022 | 644.41 | 718.81 | 644.41 | 703.93 | 222,038 | +69.67(+10.98%) |
Nov 10, 2022 | 626.63 | 647.58 | 622.06 | 634.26 | 271,499 | +30.68(+5.08%) |
Nov 09, 2022 | 636.44 | 636.44 | 603.17 | 603.58 | 125,020 | -29.97(-4.73%) |
Nov 08, 2022 | 648.08 | 664.72 | 624.00 | 633.55 | 170,144 | -14.32(-2.21%) |
Nov 07, 2022 | 669.51 | 688.95 | 628.96 | 647.86 | 208,941 | -16.26(-2.45%) |
Nov 04, 2022 | 774.75 | 774.75 | 658.84 | 664.12 | 309,172 | -115.73(-14.84%) |
Nov 03, 2022 | 771.55 | 786.80 | 748.71 | 779.86 | 137,393 | -10.88(-1.38%) |
Nov 02, 2022 | 825.25 | 785.11 | 790.73 | 70,039 | -30.65(-3.73%) | |
Nov 01, 2022 | 843.93 | 850.37 | 808.02 | 821.38 | 74,567 | -13.96(-1.67%) |
Oct 31, 2022 | 845.44 | 845.44 | 814.11 | 835.34 | 89,827 | -16.11(-1.89%) |
Oct 28, 2022 | 794.85 | 853.53 | 794.85 | 851.44 | 153,102 | +53.37(+6.69%) |
Oct 27, 2022 | 776.26 | 816.09 | 776.26 | 798.07 | 126,548 | +24.55(+3.17%) |
Oct 26, 2022 | 778.40 | 801.90 | 773.17 | 773.52 | 64,272 | -5.01(-0.64%) |
Oct 25, 2022 | 748.28 | 778.74 | 744.62 | 778.53 | 118,358 | +33.84(+4.54%) |
Oct 24, 2022 | 752.40 | 768.69 | 741.10 | 744.69 | 84,982 | -5.74(-0.77%) |
Oct 21, 2022 | 752.65 | 758.16 | 736.30 | 750.43 | 65,724 | +3.18(+0.43%) |
Oct 20, 2022 | 761.42 | 762.46 | 730.29 | 747.26 | 62,127 | -10.78(-1.42%) |
Oct 19, 2022 | 758.83 | 775.94 | 750.21 | 758.03 | 70,357 | -13.10(-1.70%) |
Oct 18, 2022 | 797.88 | 807.81 | 766.53 | 771.14 | 88,766 | -17.71(-2.24%) |
Oct 17, 2022 | 777.89 | 797.09 | 773.16 | 788.85 | 74,953 | +26.09(+3.42%) |
Oct 14, 2022 | 779.36 | 791.40 | 754.70 | 762.76 | 92,872 | -6.04(-0.79%) |
Oct 13, 2022 | 709.96 | 771.57 | 709.96 | 768.79 | 167,001 | +49.49(+6.88%) |
Oct 12, 2022 | 743.41 | 746.33 | 715.46 | 719.30 | 94,353 | -24.84(-3.34%) |
Oct 11, 2022 | 776.50 | 776.50 | 737.18 | 744.15 | 119,434 | -32.76(-4.22%) |
Oct 10, 2022 | 797.28 | 802.37 | 776.37 | 776.91 | 109,514 | -16.83(-2.12%) |
Oct 07, 2022 | 817.62 | 817.62 | 792.67 | 793.74 | 85,032 | -27.04(-3.29%) |
Oct 06, 2022 | 836.41 | 839.15 | 816.26 | 820.78 | 88,172 | -20.01(-2.38%) |
Oct 05, 2022 | 851.50 | 851.50 | 833.18 | 840.79 | 62,055 | -21.34(-2.48%) |
Oct 04, 2022 | 860.60 | 879.80 | 841.82 | 862.13 | 57,365 | +9.07(+1.06%) |
Oct 03, 2022 | 836.42 | 853.06 | 823.28 | 853.06 | 80,315 | +23.93(+2.89%) |
Sep 30, 2022 | 874.94 | 879.52 | 826.60 | 829.13 | 81,589 | -43.12(-4.94%) |
Sep 29, 2022 | 867.09 | 879.18 | 854.58 | 872.25 | 87,556 | -6.94(-0.79%) |
Sep 28, 2022 | 888.19 | 893.45 | 872.79 | 879.19 | 84,329 | +1.83(+0.21%) |
Sep 27, 2022 | 902.30 | 902.30 | 866.33 | 877.36 | 62,834 | -15.65(-1.75%) |
Sep 26, 2022 | 910.97 | 910.97 | 886.24 | 893.01 | 51,019 | -17.88(-1.96%) |
Sep 23, 2022 | 923.36 | 937.94 | 908.09 | 910.90 | 73,700 | -24.65(-2.63%) |
Sep 22, 2022 | 950.99 | 957.18 | 925.88 | 935.54 | 56,740 | -26.68(-2.77%) |
Sep 21, 2022 | 986.64 | 990.62 | 959.45 | 962.23 | 34,169 | -16.52(-1.69%) |
Sep 20, 2022 | 994.32 | 1003 | 978.14 | 978.75 | 48,090 | -26.45(-2.63%) |
Sep 19, 2022 | 997.06 | 1008 | 985.65 | 1005 | 61,165 | +4.66(+0.47%) |
Sep 16, 2022 | 1024 | 1035 | 992.20 | 1001 | 84,639 | -33.05(-3.20%) |
Sep 15, 2022 | 1045 | 1045 | 1021 | 1034 | 63,836 | -11.37(-1.09%) |
Sep 14, 2022 | 1037 | 1051 | 1016 | 1045 | 59,232 | +19.53(+1.90%) |
Sep 13, 2022 | 1021 | 1031 | 1016 | 1025 | 57,666 | -25.75(-2.45%) |
Sep 12, 2022 | 1054 | 1066 | 1049 | 1051 | 61,703 | -16.24(-1.52%) |
Sep 09, 2022 | 1046 | 1076 | 1046 | 1067 | 27,422 | +21.95(+2.10%) |
Sep 08, 2022 | 1068 | 1068 | 1045 | 1045 | 36,363 | -18.09(-1.70%) |
Sep 07, 2022 | 1057 | 1069 | 1054 | 1064 | 48,805 | +1.03(+0.10%) |
Sep 06, 2022 | 1104 | 1111 | 1050 | 1063 | 57,248 | -33.41(-3.05%) |
Sep 02, 2022 | 1146 | 1163 | 1088 | 1096 | 32,935 | -30.88(-2.74%) |