Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 676.27 | 694.70 | 671.55 | 694.67 | 67,915 | +6.55(+0.95%) |
Dec 29, 2022 | 662.51 | 690.81 | 662.51 | 688.13 | 54,308 | +30.21(+4.59%) |
Dec 28, 2022 | 666.61 | 680.47 | 657.90 | 657.91 | 59,733 | -10.33(-1.55%) |
Dec 27, 2022 | 678.61 | 684.30 | 667.14 | 668.25 | 69,926 | -12.42(-1.83%) |
Dec 23, 2022 | 680.56 | 694.34 | 676.19 | 680.67 | 59,209 | -10.21(-1.48%) |
Dec 22, 2022 | 673.45 | 691.69 | 667.76 | 690.88 | 70,142 | +5.47(+0.80%) |
Dec 21, 2022 | 687.93 | 703.36 | 685.39 | 685.41 | 61,780 | +1.15(+0.17%) |
Dec 20, 2022 | 672.10 | 698.36 | 667.41 | 684.26 | 81,240 | +8.64(+1.28%) |
Dec 19, 2022 | 692.33 | 701.07 | 667.10 | 675.63 | 129,821 | -6.94(-1.02%) |
Dec 16, 2022 | 694.71 | 701.33 | 673.05 | 682.56 | 159,921 | -15.67(-2.24%) |
Dec 15, 2022 | 708.85 | 718.22 | 694.58 | 698.24 | 87,458 | -14.24(-2.00%) |
Dec 14, 2022 | 738.53 | 738.94 | 709.15 | 712.47 | 112,033 | -38.46(-5.12%) |
Dec 13, 2022 | 750.49 | 758.93 | 728.64 | 750.93 | 75,136 | +23.92(+3.29%) |
Dec 12, 2022 | 721.45 | 730.24 | 719.36 | 727.01 | 82,700 | +1.66(+0.23%) |
Dec 09, 2022 | 705.08 | 734.82 | 705.08 | 725.36 | 88,419 | +12.99(+1.82%) |
Dec 08, 2022 | 688.96 | 712.51 | 671.97 | 712.37 | 78,324 | +23.98(+3.48%) |
Dec 07, 2022 | 693.41 | 697.24 | 679.36 | 688.39 | 94,018 | -8.87(-1.27%) |
Dec 06, 2022 | 711.45 | 718.88 | 687.98 | 697.26 | 90,382 | -14.14(-1.99%) |
Dec 05, 2022 | 707.20 | 720.61 | 703.52 | 711.40 | 84,765 | -6.50(-0.91%) |
Dec 02, 2022 | 703.30 | 723.68 | 702.60 | 717.90 | 54,783 | +7.36(+1.04%) |
Dec 01, 2022 | 711.41 | 728.16 | 703.11 | 710.54 | 95,629 | +3.74(+0.53%) |
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%) |