Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 676.59 | 695.03 | 671.87 | 695.00 | 67,883 | +6.55(+0.95%) |
Dec 29, 2022 | 662.82 | 691.14 | 662.82 | 688.45 | 54,282 | +30.23(+4.59%) |
Dec 28, 2022 | 666.92 | 680.79 | 658.22 | 658.23 | 59,704 | -10.34(-1.55%) |
Dec 27, 2022 | 678.93 | 684.62 | 667.45 | 668.57 | 69,893 | -12.43(-1.82%) |
Dec 23, 2022 | 680.89 | 694.67 | 676.51 | 680.99 | 59,181 | -10.21(-1.48%) |
Dec 22, 2022 | 673.77 | 692.02 | 668.08 | 691.21 | 70,109 | +5.47(+0.80%) |
Dec 21, 2022 | 688.26 | 703.69 | 685.72 | 685.74 | 61,751 | +1.15(+0.17%) |
Dec 20, 2022 | 672.42 | 698.69 | 667.73 | 684.59 | 81,201 | +8.64(+1.28%) |
Dec 19, 2022 | 692.66 | 701.40 | 667.41 | 675.95 | 129,759 | -6.94(-1.02%) |
Dec 16, 2022 | 695.04 | 701.66 | 673.37 | 682.89 | 159,846 | -15.68(-2.24%) |
Dec 15, 2022 | 709.19 | 718.56 | 694.91 | 698.57 | 87,417 | -14.24(-2.00%) |
Dec 14, 2022 | 738.88 | 739.29 | 709.48 | 712.81 | 111,980 | -38.48(-5.12%) |
Dec 13, 2022 | 750.85 | 759.29 | 728.99 | 751.29 | 75,101 | +23.93(+3.29%) |
Dec 12, 2022 | 721.79 | 730.58 | 719.70 | 727.36 | 82,661 | +1.66(+0.23%) |
Dec 09, 2022 | 705.41 | 735.17 | 705.41 | 725.70 | 88,377 | +13.00(+1.82%) |
Dec 08, 2022 | 689.28 | 712.85 | 672.29 | 712.70 | 78,287 | +23.99(+3.48%) |
Dec 07, 2022 | 693.73 | 697.57 | 679.68 | 688.72 | 93,974 | -8.88(-1.27%) |
Dec 06, 2022 | 711.79 | 719.22 | 688.31 | 697.59 | 90,339 | -14.15(-1.99%) |
Dec 05, 2022 | 707.53 | 720.95 | 703.85 | 711.74 | 84,725 | -6.50(-0.91%) |
Dec 02, 2022 | 703.63 | 724.02 | 702.93 | 718.24 | 54,757 | +7.36(+1.04%) |
Dec 01, 2022 | 711.75 | 728.50 | 703.44 | 710.88 | 95,584 | +3.74(+0.53%) |
Nov 30, 2022 | 693.58 | 712.49 | 683.62 | 707.14 | 553,161 | +4.22(+0.60%) |
Nov 29, 2022 | 684.27 | 705.06 | 681.51 | 702.92 | 86,501 | +6.65(+0.95%) |
Nov 28, 2022 | 690.94 | 711.40 | 688.60 | 696.27 | 105,779 | +1.59(+0.23%) |
Nov 25, 2022 | 696.98 | 701.03 | 679.61 | 694.68 | 51,565 | +4.51(+0.65%) |
Nov 23, 2022 | 692.29 | 711.89 | 687.47 | 690.17 | 90,612 | -1.06(-0.15%) |
Nov 22, 2022 | 653.03 | 691.93 | 651.06 | 691.23 | 97,435 | +42.62(+6.57%) |
Nov 21, 2022 | 648.29 | 671.82 | 632.12 | 648.61 | 117,774 | -15.90(-2.39%) |
Nov 18, 2022 | 664.72 | 674.50 | 644.77 | 664.51 | 100,722 | +10.39(+1.59%) |
Nov 17, 2022 | 671.28 | 682.10 | 649.73 | 654.12 | 192,243 | -32.29(-4.70%) |
Nov 16, 2022 | 704.91 | 704.91 | 684.85 | 686.41 | 81,972 | -13.78(-1.97%) |
Nov 15, 2022 | 709.85 | 723.66 | 696.10 | 700.20 | 117,265 | +10.19(+1.48%) |
Nov 14, 2022 | 704.98 | 714.61 | 675.32 | 690.00 | 133,635 | -14.25(-2.02%) |
Nov 11, 2022 | 644.72 | 719.15 | 644.72 | 704.26 | 221,933 | +69.70(+10.98%) |
Nov 10, 2022 | 626.93 | 647.89 | 622.35 | 634.56 | 271,371 | +30.69(+5.08%) |
Nov 09, 2022 | 636.74 | 636.74 | 603.46 | 603.87 | 124,961 | -29.98(-4.73%) |
Nov 08, 2022 | 648.38 | 665.03 | 624.30 | 633.85 | 170,063 | -14.32(-2.21%) |
Nov 07, 2022 | 669.83 | 689.27 | 629.26 | 648.17 | 208,842 | -16.27(-2.45%) |
Nov 04, 2022 | 775.12 | 775.12 | 659.15 | 664.44 | 309,026 | -115.79(-14.84%) |
Nov 03, 2022 | 771.91 | 787.17 | 749.07 | 780.23 | 137,328 | -10.88(-1.38%) |
Nov 02, 2022 | 825.64 | 785.49 | 791.11 | 70,006 | -30.66(-3.73%) | |
Nov 01, 2022 | 844.33 | 850.77 | 808.41 | 821.77 | 74,532 | -13.96(-1.67%) |
Oct 31, 2022 | 845.85 | 845.85 | 814.49 | 835.73 | 89,784 | -16.11(-1.89%) |
Oct 28, 2022 | 795.23 | 853.93 | 795.23 | 851.84 | 153,029 | +53.40(+6.69%) |
Oct 27, 2022 | 776.63 | 816.47 | 776.63 | 798.45 | 126,488 | +24.56(+3.17%) |
Oct 26, 2022 | 778.77 | 802.28 | 773.53 | 773.88 | 64,242 | -5.02(-0.64%) |
Oct 25, 2022 | 748.63 | 779.11 | 744.98 | 778.90 | 118,302 | +33.86(+4.54%) |
Oct 24, 2022 | 752.75 | 769.05 | 741.46 | 745.04 | 84,942 | -5.75(-0.77%) |
Oct 21, 2022 | 753.01 | 758.52 | 736.65 | 750.79 | 65,693 | +3.18(+0.43%) |
Oct 20, 2022 | 761.78 | 762.82 | 730.63 | 747.61 | 62,098 | -10.78(-1.42%) |
Oct 19, 2022 | 759.19 | 776.31 | 750.57 | 758.39 | 70,324 | -13.11(-1.70%) |
Oct 18, 2022 | 798.25 | 808.19 | 766.89 | 771.50 | 88,724 | -17.72(-2.24%) |
Oct 17, 2022 | 778.26 | 797.47 | 773.52 | 789.22 | 74,917 | +26.10(+3.42%) |
Oct 14, 2022 | 779.73 | 791.77 | 755.06 | 763.12 | 92,828 | -6.04(-0.79%) |
Oct 13, 2022 | 710.30 | 771.93 | 710.30 | 769.16 | 166,922 | +49.52(+6.88%) |
Oct 12, 2022 | 743.76 | 746.69 | 715.80 | 719.64 | 94,308 | -24.86(-3.34%) |
Oct 11, 2022 | 776.87 | 776.87 | 737.53 | 744.50 | 119,377 | -32.78(-4.22%) |
Oct 10, 2022 | 797.66 | 802.75 | 776.73 | 777.28 | 109,462 | -16.83(-2.12%) |
Oct 07, 2022 | 818.00 | 818.00 | 793.05 | 794.11 | 84,992 | -27.05(-3.29%) |
Oct 06, 2022 | 836.81 | 839.54 | 816.64 | 821.16 | 88,131 | -20.02(-2.38%) |
Oct 05, 2022 | 851.90 | 851.90 | 833.57 | 841.19 | 62,026 | -21.35(-2.48%) |
Oct 04, 2022 | 861.00 | 880.22 | 842.22 | 862.54 | 57,338 | +9.07(+1.06%) |