Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 724.49 | 733.87 | 720.71 | 733.38 | 592,138 | +10.96(+1.52%) |
Jan 30, 2023 | 724.88 | 732.47 | 721.14 | 722.42 | 474,467 | -10.94(-1.49%) |
Jan 27, 2023 | 726.17 | 738.11 | 726.17 | 733.35 | 506,690 | +0.27(+0.04%) |
Jan 26, 2023 | 724.49 | 733.55 | 720.82 | 733.08 | 505,943 | +7.39(+1.02%) |
Jan 25, 2023 | 717.82 | 726.21 | 707.58 | 725.69 | 1,108,039 | -0.79(-0.11%) |
Jan 24, 2023 | 722.55 | 731.33 | 656.21 | 726.49 | 578,135 | +3.91(+0.54%) |
Jan 23, 2023 | 716.63 | 724.50 | 710.38 | 722.57 | 755,941 | +6.10(+0.85%) |
Jan 20, 2023 | 709.77 | 717.41 | 706.17 | 716.48 | 749,841 | +11.44(+1.62%) |
Jan 19, 2023 | 712.71 | 716.33 | 704.80 | 705.04 | 673,628 | -16.89(-2.34%) |
Jan 18, 2023 | 725.44 | 737.10 | 720.99 | 721.94 | 754,459 | -2.29(-0.32%) |
Jan 17, 2023 | 724.66 | 724.66 | 710.09 | 724.23 | 852,472 | -4.12(-0.56%) |
Jan 13, 2023 | 721.23 | 732.69 | 710.07 | 728.34 | 1,018,841 | +0.03(+0.00%) |
Jan 12, 2023 | 737.20 | 737.20 | 715.94 | 728.31 | 971,624 | -1.89(-0.26%) |
Jan 11, 2023 | 732.21 | 737.77 | 722.71 | 730.21 | 815,787 | -1.31(-0.18%) |
Jan 10, 2023 | 724.13 | 731.96 | 719.06 | 731.52 | 785,643 | +4.14(+0.57%) |
Jan 09, 2023 | 716.96 | 736.86 | 716.52 | 727.37 | 1,141,643 | +14.48(+2.03%) |
Jan 06, 2023 | 689.15 | 713.43 | 686.30 | 712.89 | 1,258,504 | +35.51(+5.24%) |
Jan 05, 2023 | 688.77 | 692.77 | 677.36 | 677.38 | 710,852 | -19.96(-2.86%) |
Jan 04, 2023 | 695.17 | 702.73 | 689.13 | 697.34 | 734,756 | +9.52(+1.38%) |
Jan 03, 2023 | 695.51 | 698.93 | 679.83 | 687.82 | 559,861 | +3.29(+0.48%) |
Dec 30, 2022 | 684.20 | 688.66 | 674.60 | 684.52 | 427,587 | -7.26(-1.05%) |
Dec 29, 2022 | 682.60 | 696.41 | 680.54 | 691.79 | 409,216 | +15.28(+2.26%) |
Dec 28, 2022 | 680.05 | 687.60 | 676.47 | 676.51 | 473,853 | -2.83(-0.42%) |
Dec 27, 2022 | 680.60 | 683.53 | 676.67 | 679.34 | 336,585 | -0.66(-0.10%) |
Dec 23, 2022 | 684.66 | 685.94 | 676.38 | 679.99 | 375,966 | +0.59(+0.09%) |
Dec 22, 2022 | 678.74 | 683.30 | 664.81 | 679.40 | 645,144 | -9.28(-1.35%) |
Dec 21, 2022 | 678.56 | 691.76 | 675.61 | 688.69 | 675,154 | +20.65(+3.09%) |
Dec 20, 2022 | 667.49 | 671.73 | 664.19 | 668.03 | 610,879 | -0.88(-0.13%) |
Dec 19, 2022 | 675.65 | 677.15 | 663.75 | 668.91 | 628,136 | -7.49(-1.11%) |
Dec 16, 2022 | 666.55 | 679.70 | 660.65 | 676.40 | 1,756,822 | +1.97(+0.29%) |
Dec 15, 2022 | 675.79 | 679.04 | 669.26 | 674.43 | 586,482 | -12.89(-1.87%) |
Dec 14, 2022 | 694.49 | 700.92 | 680.42 | 687.32 | 568,347 | -12.20(-1.74%) |
Dec 13, 2022 | 713.53 | 717.89 | 692.26 | 699.52 | 983,622 | +14.41(+2.10%) |
Dec 12, 2022 | 681.66 | 686.96 | 678.14 | 685.10 | 726,002 | +2.20(+0.32%) |
Dec 09, 2022 | 676.59 | 689.75 | 676.19 | 682.90 | 568,555 | +3.39(+0.50%) |
Dec 08, 2022 | 685.85 | 690.66 | 677.31 | 679.51 | 647,838 | -5.52(-0.81%) |
Dec 07, 2022 | 683.18 | 697.11 | 680.73 | 685.03 | 907,619 | -1.09(-0.16%) |
Dec 06, 2022 | 683.13 | 688.10 | 676.24 | 686.13 | 870,234 | +2.33(+0.34%) |
Dec 05, 2022 | 680.19 | 685.15 | 670.36 | 683.80 | 1,146,862 | -0.21(-0.03%) |
Dec 02, 2022 | 677.57 | 684.45 | 671.26 | 684.01 | 1,191,268 | -8.83(-1.27%) |
Dec 01, 2022 | 689.64 | 695.54 | 682.30 | 692.84 | 1,150,677 | +5.93(+0.86%) |
Nov 30, 2022 | 684.99 | 688.62 | 665.12 | 686.91 | 2,873,500 | +1.92(+0.28%) |
Nov 29, 2022 | 693.11 | 695.32 | 682.64 | 684.99 | 727,990 | -6.88(-0.99%) |
Nov 28, 2022 | 698.42 | 706.38 | 690.21 | 691.87 | 500,434 | -15.94(-2.25%) |
Nov 25, 2022 | 704.62 | 709.79 | 698.08 | 707.80 | 314,323 | +1.40(+0.20%) |
Nov 23, 2022 | 701.76 | 710.89 | 699.63 | 706.40 | 509,843 | +2.75(+0.39%) |
Nov 22, 2022 | 697.64 | 707.08 | 696.60 | 703.65 | 631,139 | +9.35(+1.35%) |
Nov 21, 2022 | 687.46 | 698.90 | 686.41 | 694.29 | 684,663 | +2.96(+0.43%) |
Nov 18, 2022 | 700.56 | 700.96 | 689.78 | 691.33 | 653,410 | -0.67(-0.10%) |
Nov 17, 2022 | 686.25 | 692.18 | 681.33 | 692.00 | 814,259 | -5.49(-0.79%) |
Nov 16, 2022 | 703.22 | 703.22 | 690.87 | 697.49 | 840,558 | -12.74(-1.79%) |
Nov 15, 2022 | 726.30 | 729.07 | 702.54 | 710.23 | 887,406 | -0.80(-0.11%) |
Nov 14, 2022 | 729.12 | 731.92 | 693.44 | 711.03 | 1,231,960 | -32.24(-4.34%) |
Nov 11, 2022 | 717.61 | 753.73 | 717.61 | 743.27 | 1,332,745 | +14.33(+1.97%) |
Nov 10, 2022 | 672.25 | 731.25 | 671.69 | 728.94 | 1,871,212 | +86.52(+13.47%) |
Nov 09, 2022 | 649.85 | 655.09 | 639.96 | 642.41 | 562,008 | -16.03(-2.43%) |
Nov 08, 2022 | 650.46 | 663.31 | 647.39 | 658.44 | 1,130,214 | +9.62(+1.48%) |
Nov 07, 2022 | 633.42 | 651.00 | 628.91 | 648.82 | 832,342 | +19.33(+3.07%) |
Nov 04, 2022 | 619.82 | 633.56 | 616.57 | 629.49 | 737,381 | +21.43(+3.52%) |
Nov 03, 2022 | 600.99 | 612.67 | 597.67 | 608.06 | 747,527 | -4.80(-0.78%) |
Nov 02, 2022 | 624.06 | 611.98 | 612.85 | 1,106,489 | -12.65(-2.02%) |