Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 721.16 | 722.16 | 710.25 | 721.49 | 364,172 | +0.20(+0.03%) |
Dec 29, 2022 | 717.00 | 728.09 | 710.28 | 721.29 | 432,118 | +8.26(+1.16%) |
Dec 28, 2022 | 710.51 | 717.94 | 707.87 | 713.03 | 359,450 | +1.68(+0.24%) |
Dec 27, 2022 | 726.44 | 727.46 | 708.26 | 711.35 | 548,643 | -15.39(-2.12%) |
Dec 23, 2022 | 733.96 | 735.60 | 718.36 | 726.74 | 358,586 | -6.88(-0.94%) |
Dec 22, 2022 | 736.08 | 736.50 | 726.05 | 733.62 | 506,291 | -2.80(-0.38%) |
Dec 21, 2022 | 734.98 | 754.86 | 733.20 | 736.42 | 532,530 | +2.89(+0.39%) |
Dec 20, 2022 | 725.24 | 738.29 | 722.96 | 733.53 | 551,380 | +12.43(+1.72%) |
Dec 19, 2022 | 720.99 | 726.15 | 713.00 | 721.10 | 502,032 | -2.07(-0.29%) |
Dec 16, 2022 | 721.80 | 732.48 | 720.58 | 723.17 | 1,802,997 | -8.10(-1.11%) |
Dec 15, 2022 | 748.17 | 748.17 | 728.08 | 731.27 | 622,407 | -18.73(-2.50%) |
Dec 14, 2022 | 741.28 | 757.00 | 741.28 | 750.00 | 563,230 | +2.44(+0.33%) |
Dec 13, 2022 | 749.10 | 753.94 | 739.02 | 747.56 | 671,774 | +5.08(+0.68%) |
Dec 12, 2022 | 730.17 | 744.93 | 728.00 | 742.48 | 843,054 | -7.58(-1.01%) |
Dec 09, 2022 | 753.18 | 759.99 | 746.57 | 750.06 | 508,512 | -15.36(-2.01%) |
Dec 08, 2022 | 758.08 | 779.00 | 758.08 | 765.42 | 588,903 | +1.15(+0.15%) |
Dec 07, 2022 | 745.47 | 767.74 | 745.47 | 764.27 | 565,787 | +16.80(+2.25%) |
Dec 06, 2022 | 751.28 | 755.87 | 744.81 | 747.47 | 501,208 | -7.98(-1.06%) |
Dec 05, 2022 | 762.00 | 765.49 | 749.58 | 755.45 | 531,072 | -10.94(-1.43%) |
Dec 02, 2022 | 752.52 | 769.00 | 752.00 | 766.39 | 441,488 | +5.15(+0.68%) |
Dec 01, 2022 | 756.19 | 768.29 | 752.40 | 761.24 | 670,455 | +9.54(+1.27%) |
Nov 30, 2022 | 737.89 | 756.00 | 729.42 | 751.70 | 1,824,582 | +15.62(+2.12%) |
Nov 29, 2022 | 739.90 | 740.00 | 727.00 | 736.08 | 515,106 | -5.40(-0.73%) |
Nov 28, 2022 | 740.00 | 751.00 | 736.11 | 741.48 | 570,684 | +5.25(+0.71%) |
Nov 25, 2022 | 732.69 | 737.24 | 728.61 | 736.23 | 229,209 | +0.87(+0.12%) |
Nov 23, 2022 | 749.80 | 751.70 | 734.16 | 735.36 | 406,233 | -13.87(-1.85%) |
Nov 22, 2022 | 743.85 | 749.72 | 733.90 | 749.23 | 406,257 | +10.25(+1.39%) |
Nov 21, 2022 | 734.96 | 740.59 | 724.24 | 738.98 | 447,133 | +2.25(+0.31%) |
Nov 18, 2022 | 737.32 | 745.40 | 728.14 | 736.73 | 496,645 | -2.35(-0.32%) |
Nov 17, 2022 | 733.74 | 742.22 | 726.04 | 739.08 | 538,227 | +3.41(+0.46%) |
Nov 16, 2022 | 735.07 | 742.43 | 729.63 | 735.67 | 523,526 | +6.94(+0.95%) |
Nov 15, 2022 | 749.92 | 749.92 | 717.67 | 728.73 | 650,465 | -13.28(-1.79%) |
Nov 14, 2022 | 737.88 | 755.00 | 737.00 | 742.01 | 727,845 | +7.56(+1.03%) |
Nov 11, 2022 | 736.00 | 737.43 | 706.75 | 734.45 | 951,892 | -6.63(-0.89%) |
Nov 10, 2022 | 758.73 | 760.00 | 734.66 | 741.08 | 844,849 | -1.87(-0.25%) |
Nov 09, 2022 | 751.00 | 769.63 | 731.12 | 742.95 | 1,256,427 | -9.00(-1.20%) |
Nov 08, 2022 | 748.40 | 769.49 | 745.30 | 751.95 | 701,843 | +1.02(+0.14%) |
Nov 07, 2022 | 735.99 | 755.99 | 735.79 | 750.93 | 598,932 | +10.72(+1.45%) |
Nov 04, 2022 | 725.18 | 741.06 | 710.62 | 740.21 | 748,630 | +1.53(+0.21%) |
Nov 03, 2022 | 726.07 | 742.57 | 702.07 | 738.68 | 725,169 | -1.80(-0.24%) |
Nov 02, 2022 | 755.94 | 757.53 | 740.00 | 740.48 | 735,112 | -19.43(-2.56%) |
Nov 01, 2022 | 750.00 | 764.59 | 748.78 | 759.91 | 572,941 | +11.16(+1.49%) |
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%) |