Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 679.39 | 683.82 | 669.86 | 679.71 | 430,613 | -7.21(-1.05%) |
Dec 29, 2022 | 677.81 | 691.52 | 675.76 | 686.93 | 412,112 | +15.17(+2.26%) |
Dec 28, 2022 | 675.27 | 682.76 | 671.72 | 671.75 | 477,206 | -2.81(-0.42%) |
Dec 27, 2022 | 675.82 | 678.73 | 671.92 | 674.56 | 338,966 | -0.65(-0.10%) |
Dec 23, 2022 | 679.85 | 681.12 | 671.63 | 675.22 | 378,626 | +0.59(+0.09%) |
Dec 22, 2022 | 673.97 | 678.50 | 660.14 | 674.63 | 649,709 | -9.22(-1.35%) |
Dec 21, 2022 | 673.80 | 686.90 | 670.86 | 683.85 | 679,931 | +20.51(+3.09%) |
Dec 20, 2022 | 662.80 | 667.01 | 659.52 | 663.34 | 615,201 | -0.87(-0.13%) |
Dec 19, 2022 | 670.90 | 672.40 | 659.08 | 664.21 | 632,580 | -7.43(-1.11%) |
Dec 16, 2022 | 661.86 | 674.93 | 656.01 | 671.65 | 1,769,252 | +1.96(+0.29%) |
Dec 15, 2022 | 671.04 | 674.27 | 664.56 | 669.69 | 590,631 | -12.80(-1.87%) |
Dec 14, 2022 | 689.61 | 696.00 | 675.64 | 682.49 | 572,368 | -12.11(-1.74%) |
Dec 13, 2022 | 708.52 | 712.85 | 687.40 | 694.60 | 990,581 | +14.31(+2.10%) |
Dec 12, 2022 | 676.88 | 682.13 | 673.38 | 680.29 | 731,139 | +2.19(+0.32%) |
Dec 09, 2022 | 671.84 | 684.90 | 671.44 | 678.10 | 572,578 | +3.37(+0.50%) |
Dec 08, 2022 | 681.03 | 685.80 | 672.55 | 674.74 | 652,422 | -5.49(-0.81%) |
Dec 07, 2022 | 678.38 | 692.21 | 675.95 | 680.22 | 914,041 | -1.08(-0.16%) |
Dec 06, 2022 | 678.33 | 683.26 | 671.48 | 681.31 | 876,391 | +2.31(+0.34%) |
Dec 05, 2022 | 675.41 | 680.34 | 665.65 | 679.00 | 1,154,976 | -0.21(-0.03%) |
Dec 02, 2022 | 672.81 | 679.64 | 666.55 | 679.21 | 1,199,697 | -8.76(-1.27%) |
Dec 01, 2022 | 684.80 | 690.65 | 677.51 | 687.97 | 1,158,818 | +5.89(+0.86%) |
Nov 30, 2022 | 680.18 | 683.78 | 660.45 | 682.08 | 2,893,830 | +1.91(+0.28%) |
Nov 29, 2022 | 688.24 | 690.44 | 677.84 | 680.18 | 733,141 | -6.83(-0.99%) |
Nov 28, 2022 | 693.51 | 701.42 | 685.36 | 687.01 | 503,975 | -15.82(-2.25%) |
Nov 25, 2022 | 699.67 | 704.80 | 693.18 | 702.83 | 316,547 | +1.39(+0.20%) |
Nov 23, 2022 | 696.83 | 705.90 | 694.71 | 701.44 | 513,450 | +2.73(+0.39%) |
Nov 22, 2022 | 692.74 | 702.12 | 691.70 | 698.71 | 635,604 | +9.29(+1.35%) |
Nov 21, 2022 | 682.63 | 693.99 | 681.59 | 689.42 | 689,507 | +2.94(+0.43%) |
Nov 18, 2022 | 695.64 | 696.04 | 684.93 | 686.47 | 658,033 | -0.67(-0.10%) |
Nov 17, 2022 | 681.42 | 687.32 | 676.55 | 687.14 | 820,020 | -5.45(-0.79%) |
Nov 16, 2022 | 698.28 | 698.28 | 686.02 | 692.59 | 846,505 | -12.65(-1.79%) |
Nov 15, 2022 | 721.20 | 723.95 | 697.61 | 705.24 | 893,684 | -0.80(-0.11%) |
Nov 14, 2022 | 724.00 | 726.78 | 688.57 | 706.04 | 1,240,676 | -32.01(-4.34%) |
Nov 11, 2022 | 712.57 | 748.43 | 712.57 | 738.05 | 1,342,174 | +14.23(+1.97%) |
Nov 10, 2022 | 667.52 | 726.11 | 666.97 | 723.82 | 1,884,451 | +85.92(+13.47%) |
Nov 09, 2022 | 645.28 | 650.49 | 635.46 | 637.90 | 565,984 | -15.92(-2.43%) |
Nov 08, 2022 | 645.89 | 658.65 | 642.84 | 653.82 | 1,138,210 | +9.56(+1.48%) |
Nov 07, 2022 | 628.97 | 646.42 | 624.49 | 644.26 | 838,231 | +19.19(+3.07%) |
Nov 04, 2022 | 615.46 | 629.11 | 612.24 | 625.07 | 742,598 | +21.28(+3.52%) |
Nov 03, 2022 | 596.76 | 608.36 | 593.47 | 603.78 | 752,816 | -4.76(-0.78%) |
Nov 02, 2022 | 619.67 | 607.68 | 608.55 | 1,114,317 | -12.57(-2.02%) | |
Nov 01, 2022 | 625.63 | 626.96 | 617.79 | 621.11 | 809,408 | +5.80(+0.94%) |
Oct 31, 2022 | 626.84 | 631.25 | 614.65 | 615.31 | 1,089,033 | -17.00(-2.69%) |
Oct 28, 2022 | 618.07 | 633.48 | 614.96 | 632.31 | 905,607 | +14.07(+2.28%) |
Oct 27, 2022 | 613.14 | 626.10 | 611.46 | 618.24 | 990,566 | +10.65(+1.75%) |
Oct 26, 2022 | 604.92 | 611.25 | 604.00 | 607.59 | 1,122,667 | +1.77(+0.29%) |
Oct 25, 2022 | 581.10 | 606.21 | 581.10 | 605.81 | 1,001,995 | +23.34(+4.01%) |
Oct 24, 2022 | 577.11 | 585.87 | 574.20 | 582.48 | 996,036 | +13.51(+2.37%) |
Oct 21, 2022 | 546.59 | 570.09 | 543.89 | 568.97 | 872,192 | +23.72(+4.35%) |
Oct 20, 2022 | 552.88 | 562.75 | 542.31 | 545.25 | 861,726 | -5.28(-0.96%) |
Oct 19, 2022 | 554.17 | 560.23 | 546.31 | 550.52 | 855,904 | -3.01(-0.54%) |
Oct 18, 2022 | 562.05 | 562.29 | 546.02 | 553.53 | 840,509 | +11.25(+2.07%) |
Oct 17, 2022 | 539.19 | 547.50 | 539.19 | 542.28 | 934,696 | +17.43(+3.32%) |
Oct 14, 2022 | 540.38 | 555.08 | 521.65 | 524.85 | 1,339,970 | -14.37(-2.66%) |
Oct 13, 2022 | 481.13 | 540.04 | 480.84 | 539.22 | 2,461,495 | +33.28(+6.58%) |
Oct 12, 2022 | 505.99 | 512.92 | 502.04 | 505.94 | 836,100 | -0.04(-0.01%) |
Oct 11, 2022 | 509.83 | 517.23 | 501.98 | 505.98 | 979,103 | -13.72(-2.64%) |
Oct 10, 2022 | 531.14 | 531.70 | 515.69 | 519.70 | 537,900 | -4.63(-0.88%) |
Oct 07, 2022 | 538.07 | 538.07 | 521.08 | 524.33 | 657,207 | -20.21(-3.71%) |
Oct 06, 2022 | 552.72 | 557.29 | 543.72 | 544.53 | 594,957 | -10.99(-1.98%) |
Oct 05, 2022 | 553.56 | 560.37 | 546.75 | 555.52 | 584,285 | -7.76(-1.38%) |
Oct 04, 2022 | 555.92 | 563.33 | 554.71 | 563.29 | 817,009 | +17.70(+3.24%) |