Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 01, 2022 | 630.05 | 631.40 | 622.16 | 625.51 | 803,722 | +5.84(+0.94%) |
Oct 31, 2022 | 631.27 | 635.72 | 619.00 | 619.66 | 1,081,383 | -17.12(-2.69%) |
Oct 28, 2022 | 622.44 | 637.97 | 619.31 | 636.78 | 899,245 | +14.17(+2.28%) |
Oct 27, 2022 | 617.48 | 630.52 | 615.79 | 622.61 | 983,607 | +10.73(+1.75%) |
Oct 26, 2022 | 609.20 | 615.57 | 608.27 | 611.88 | 1,114,780 | +1.78(+0.29%) |
Oct 25, 2022 | 585.21 | 610.49 | 585.21 | 610.10 | 994,956 | +23.50(+4.01%) |
Oct 24, 2022 | 581.20 | 590.01 | 578.26 | 586.60 | 989,038 | +13.60(+2.37%) |
Oct 21, 2022 | 550.46 | 574.12 | 547.74 | 572.99 | 866,065 | +23.89(+4.35%) |
Oct 20, 2022 | 556.79 | 566.74 | 546.14 | 549.10 | 855,672 | -5.31(-0.96%) |
Oct 19, 2022 | 558.09 | 564.20 | 550.17 | 554.42 | 849,890 | -3.03(-0.54%) |
Oct 18, 2022 | 566.03 | 566.27 | 549.89 | 557.45 | 834,604 | +11.33(+2.07%) |
Oct 17, 2022 | 543.00 | 551.38 | 543.00 | 546.12 | 928,129 | +17.56(+3.32%) |
Oct 14, 2022 | 544.20 | 559.00 | 525.34 | 528.56 | 1,330,556 | -14.47(-2.66%) |
Oct 13, 2022 | 484.54 | 543.87 | 484.24 | 543.03 | 2,444,202 | +33.51(+6.58%) |
Oct 12, 2022 | 509.57 | 516.55 | 505.59 | 509.52 | 830,226 | -0.04(-0.01%) |
Oct 11, 2022 | 513.43 | 520.89 | 505.53 | 509.56 | 972,224 | -13.81(-2.64%) |
Oct 10, 2022 | 534.90 | 535.46 | 519.34 | 523.37 | 534,121 | -4.66(-0.88%) |
Oct 07, 2022 | 541.88 | 541.88 | 524.76 | 528.04 | 652,590 | -20.35(-3.71%) |
Oct 06, 2022 | 556.62 | 561.23 | 547.57 | 548.38 | 590,777 | -11.07(-1.98%) |
Oct 05, 2022 | 557.48 | 564.34 | 550.62 | 559.46 | 580,181 | -7.82(-1.38%) |
Oct 04, 2022 | 559.85 | 567.31 | 558.63 | 567.27 | 811,269 | +17.83(+3.24%) |