Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 745.20 | 760.81 | 741.68 | 748.75 | 759,458 | -2.01(-0.27%) |
Oct 28, 2022 | 733.61 | 752.61 | 724.34 | 750.76 | 690,271 | +25.88(+3.57%) |
Oct 27, 2022 | 742.66 | 742.66 | 722.62 | 724.88 | 498,524 | -9.10(-1.24%) |
Oct 26, 2022 | 739.37 | 755.38 | 728.32 | 733.98 | 720,970 | -13.35(-1.79%) |
Oct 25, 2022 | 736.55 | 751.00 | 731.45 | 747.33 | 833,842 | +10.18(+1.38%) |
Oct 24, 2022 | 717.95 | 744.25 | 717.95 | 737.15 | 623,864 | +23.24(+3.26%) |
Oct 21, 2022 | 705.89 | 718.18 | 697.48 | 713.91 | 1,224,093 | +8.02(+1.14%) |
Oct 20, 2022 | 709.46 | 713.16 | 702.44 | 705.89 | 480,913 | -3.48(-0.49%) |
Oct 19, 2022 | 719.28 | 722.76 | 703.95 | 709.37 | 599,515 | -13.34(-1.85%) |
Oct 18, 2022 | 740.66 | 742.00 | 718.02 | 722.71 | 699,587 | -13.25(-1.80%) |
Oct 17, 2022 | 734.00 | 739.95 | 728.42 | 735.96 | 627,091 | -0.10(-0.01%) |
Oct 14, 2022 | 752.56 | 761.04 | 726.53 | 736.06 | 879,330 | -16.50(-2.19%) |
Oct 13, 2022 | 712.37 | 754.00 | 709.07 | 752.56 | 953,595 | +24.50(+3.37%) |
Oct 12, 2022 | 738.51 | 747.76 | 727.20 | 728.06 | 507,710 | -9.35(-1.27%) |
Oct 11, 2022 | 728.51 | 747.78 | 723.13 | 737.41 | 644,479 | +6.49(+0.89%) |
Oct 10, 2022 | 720.14 | 733.89 | 715.08 | 730.92 | 481,915 | +8.55(+1.18%) |
Oct 07, 2022 | 731.66 | 732.69 | 720.14 | 722.37 | 670,770 | -9.49(-1.30%) |
Oct 06, 2022 | 743.88 | 746.38 | 728.31 | 731.86 | 696,691 | -13.82(-1.85%) |
Oct 05, 2022 | 738.20 | 749.00 | 728.13 | 745.68 | 569,612 | +6.14(+0.83%) |
Oct 04, 2022 | 738.17 | 743.06 | 728.66 | 739.54 | 874,943 | +4.41(+0.60%) |
Oct 03, 2022 | 705.39 | 736.48 | 694.64 | 735.13 | 1,448,911 | +46.26(+6.72%) |
Sep 30, 2022 | 694.40 | 702.38 | 685.97 | 688.87 | 800,892 | -2.95(-0.43%) |
Sep 29, 2022 | 704.83 | 706.59 | 686.91 | 691.82 | 770,577 | -13.60(-1.93%) |
Sep 28, 2022 | 700.89 | 715.33 | 699.16 | 705.42 | 737,790 | +10.41(+1.50%) |
Sep 27, 2022 | 686.36 | 700.48 | 686.36 | 695.01 | 663,167 | +8.91(+1.30%) |
Sep 26, 2022 | 696.22 | 697.11 | 683.06 | 686.10 | 698,194 | -11.23(-1.61%) |
Sep 23, 2022 | 685.80 | 699.37 | 681.00 | 697.33 | 815,878 | +9.07(+1.32%) |
Sep 22, 2022 | 681.36 | 698.50 | 678.01 | 688.26 | 770,990 | +3.63(+0.53%) |
Sep 21, 2022 | 700.91 | 709.59 | 684.34 | 684.63 | 665,152 | -19.59(-2.78%) |
Sep 20, 2022 | 711.27 | 716.01 | 694.50 | 704.22 | 769,479 | -11.12(-1.55%) |
Sep 19, 2022 | 703.93 | 718.05 | 683.93 | 715.34 | 826,015 | +5.04(+0.71%) |
Sep 16, 2022 | 710.23 | 718.17 | 701.46 | 710.30 | 1,186,874 | +4.45(+0.63%) |
Sep 15, 2022 | 694.73 | 717.46 | 690.04 | 705.85 | 826,188 | +8.23(+1.18%) |
Sep 14, 2022 | 701.98 | 704.96 | 686.84 | 697.62 | 900,954 | -3.77(-0.54%) |
Sep 13, 2022 | 700.00 | 714.39 | 695.11 | 701.39 | 1,039,920 | -9.35(-1.32%) |
Sep 12, 2022 | 720.35 | 723.44 | 707.45 | 710.74 | 1,063,023 | -13.58(-1.87%) |
Sep 09, 2022 | 711.73 | 754.67 | 707.25 | 724.32 | 2,144,709 | +15.47(+2.18%) |
Sep 08, 2022 | 686.99 | 718.96 | 652.64 | 708.85 | 3,731,141 | +112.41(+18.85%) |
Sep 07, 2022 | 575.46 | 599.50 | 575.46 | 596.44 | 741,327 | +22.47(+3.91%) |
Sep 06, 2022 | 584.57 | 588.39 | 572.22 | 573.97 | 663,073 | -6.65(-1.15%) |
Sep 02, 2022 | 601.11 | 602.66 | 577.83 | 580.62 | 464,589 | -20.01(-3.33%) |
Sep 01, 2022 | 577.62 | 602.47 | 577.42 | 600.63 | 479,649 | +19.57(+3.37%) |
Aug 31, 2022 | 591.84 | 598.24 | 579.75 | 581.06 | 785,559 | -7.33(-1.25%) |
Aug 30, 2022 | 595.00 | 596.41 | 585.65 | 588.39 | 393,920 | -4.38(-0.74%) |
Aug 29, 2022 | 592.36 | 599.73 | 587.40 | 592.77 | 373,140 | -3.41(-0.57%) |
Aug 26, 2022 | 603.80 | 609.85 | 595.49 | 596.18 | 516,168 | -7.62(-1.26%) |
Aug 25, 2022 | 605.92 | 607.92 | 599.51 | 603.80 | 311,272 | +1.01(+0.17%) |
Aug 24, 2022 | 600.18 | 605.73 | 597.00 | 602.79 | 386,464 | +0.26(+0.04%) |
Aug 23, 2022 | 610.53 | 612.17 | 600.54 | 602.53 | 406,615 | -9.57(-1.56%) |
Aug 22, 2022 | 616.35 | 620.45 | 608.31 | 612.10 | 534,159 | -6.26(-1.01%) |
Aug 19, 2022 | 620.94 | 624.46 | 616.16 | 618.36 | 477,699 | -6.47(-1.04%) |
Aug 18, 2022 | 636.11 | 636.11 | 622.73 | 624.83 | 447,987 | -11.51(-1.81%) |
Aug 17, 2022 | 640.84 | 652.52 | 635.74 | 636.34 | 414,909 | -12.36(-1.91%) |
Aug 16, 2022 | 641.52 | 649.78 | 638.46 | 648.70 | 607,626 | +5.41(+0.84%) |
Aug 15, 2022 | 628.70 | 643.71 | 624.80 | 643.29 | 541,743 | +14.58(+2.32%) |
Aug 12, 2022 | 628.87 | 632.57 | 622.30 | 628.71 | 351,278 | +4.81(+0.77%) |
Aug 11, 2022 | 638.63 | 643.98 | 622.37 | 623.90 | 468,842 | -17.59(-2.74%) |
Aug 10, 2022 | 630.00 | 645.95 | 624.78 | 641.49 | 682,937 | +19.34(+3.11%) |
Aug 09, 2022 | 630.00 | 634.85 | 617.10 | 622.15 | 469,538 | -8.48(-1.34%) |
Aug 08, 2022 | 619.78 | 633.93 | 618.87 | 630.63 | 715,574 | +17.02(+2.77%) |
Aug 05, 2022 | 613.47 | 621.63 | 606.96 | 613.61 | 566,775 | -1.35(-0.22%) |
Aug 04, 2022 | 602.65 | 623.35 | 602.65 | 614.96 | 699,253 | +6.19(+1.02%) |
Aug 03, 2022 | 600.00 | 623.48 | 595.16 | 608.77 | 1,151,832 | +33.81(+5.88%) |
Aug 02, 2022 | 578.50 | 585.96 | 569.65 | 574.96 | 634,758 | -1.72(-0.30%) |