Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 790.44 | 821.44 | 775.78 | 812.93 | 146,444 | +16.77(+2.11%) |
Nov 29, 2022 | 797.53 | 806.46 | 792.30 | 796.17 | 63,678 | +4.90(+0.62%) |
Nov 28, 2022 | 806.63 | 808.31 | 789.46 | 791.27 | 62,970 | -16.99(-2.10%) |
Nov 25, 2022 | 794.47 | 811.49 | 789.14 | 808.26 | 27,974 | +7.22(+0.90%) |
Nov 23, 2022 | 797.43 | 804.72 | 795.13 | 801.04 | 36,053 | -2.46(-0.31%) |
Nov 22, 2022 | 803.49 | 814.74 | 797.17 | 803.49 | 49,407 | +6.77(+0.85%) |
Nov 21, 2022 | 785.88 | 797.63 | 784.97 | 796.72 | 60,401 | +11.73(+1.49%) |
Nov 18, 2022 | 805.20 | 812.16 | 777.49 | 784.99 | 43,529 | -2.09(-0.27%) |
Nov 17, 2022 | 782.86 | 794.59 | 775.93 | 787.08 | 80,496 | +0.94(+0.12%) |
Nov 16, 2022 | 809.69 | 811.83 | 783.54 | 786.15 | 89,085 | -29.99(-3.67%) |
Nov 15, 2022 | 826.17 | 841.09 | 814.70 | 816.14 | 55,089 | +4.58(+0.56%) |
Nov 14, 2022 | 825.86 | 839.53 | 811.56 | 811.56 | 65,532 | -16.29(-1.97%) |
Nov 11, 2022 | 851.02 | 855.00 | 820.23 | 827.86 | 103,745 | -15.17(-1.80%) |
Nov 10, 2022 | 840.36 | 851.99 | 839.01 | 843.03 | 91,837 | +25.45(+3.11%) |
Nov 09, 2022 | 831.76 | 842.85 | 816.19 | 817.58 | 88,358 | -21.66(-2.58%) |
Nov 08, 2022 | 825.22 | 841.55 | 819.02 | 839.24 | 73,478 | +15.18(+1.84%) |
Nov 07, 2022 | 822.75 | 825.14 | 811.43 | 824.06 | 59,179 | +8.14(+1.00%) |
Nov 04, 2022 | 815.18 | 824.27 | 803.32 | 815.92 | 50,326 | +9.54(+1.18%) |
Nov 03, 2022 | 789.65 | 809.80 | 783.16 | 806.38 | 95,368 | +9.59(+1.20%) |
Nov 02, 2022 | 808.55 | 818.79 | 793.59 | 796.79 | 75,133 | -11.74(-1.45%) |
Nov 01, 2022 | 823.45 | 823.45 | 803.10 | 808.53 | 103,943 | -9.27(-1.13%) |
Oct 31, 2022 | 801.75 | 822.34 | 798.85 | 817.80 | 152,266 | +14.37(+1.79%) |
Oct 28, 2022 | 796.03 | 810.55 | 786.81 | 803.42 | 140,938 | +17.28(+2.20%) |
Oct 27, 2022 | 869.88 | 878.68 | 779.43 | 786.15 | 313,654 | -64.07(-7.54%) |
Oct 26, 2022 | 842.83 | 863.52 | 842.83 | 850.22 | 192,394 | +6.75(+0.80%) |
Oct 25, 2022 | 837.48 | 850.33 | 837.48 | 843.46 | 270,429 | +0.46(+0.05%) |
Oct 24, 2022 | 848.21 | 853.35 | 841.89 | 843.01 | 142,405 | +0.94(+0.11%) |
Oct 21, 2022 | 838.37 | 849.64 | 829.12 | 842.06 | 255,651 | +0.23(+0.03%) |
Oct 20, 2022 | 861.69 | 866.07 | 837.26 | 841.83 | 142,529 | -20.70(-2.40%) |
Oct 19, 2022 | 859.56 | 872.39 | 852.46 | 862.53 | 103,748 | -6.63(-0.76%) |
Oct 18, 2022 | 870.40 | 880.73 | 857.79 | 869.17 | 117,195 | +5.98(+0.69%) |
Oct 17, 2022 | 856.47 | 864.19 | 853.55 | 863.19 | 88,371 | +17.54(+2.07%) |
Oct 14, 2022 | 855.48 | 863.89 | 842.77 | 845.65 | 86,094 | -3.31(-0.39%) |
Oct 13, 2022 | 810.57 | 853.40 | 799.46 | 848.96 | 140,400 | +28.50(+3.47%) |
Oct 12, 2022 | 824.70 | 832.91 | 812.06 | 820.47 | 131,152 | -3.37(-0.41%) |
Oct 11, 2022 | 824.80 | 844.23 | 816.00 | 823.84 | 141,015 | -3.42(-0.41%) |
Oct 10, 2022 | 826.14 | 837.01 | 822.16 | 827.26 | 125,527 | +5.94(+0.72%) |
Oct 07, 2022 | 833.60 | 833.60 | 817.87 | 821.32 | 129,416 | -17.71(-2.11%) |
Oct 06, 2022 | 838.03 | 845.56 | 830.32 | 839.03 | 143,782 | -9.48(-1.12%) |
Oct 05, 2022 | 840.95 | 850.14 | 839.66 | 848.51 | 140,935 | -2.54(-0.30%) |
Oct 04, 2022 | 831.05 | 854.39 | 831.05 | 851.04 | 127,201 | +29.94(+3.65%) |
Oct 03, 2022 | 802.64 | 825.66 | 788.94 | 821.10 | 132,777 | +27.86(+3.51%) |
Sep 30, 2022 | 787.43 | 809.10 | 782.52 | 793.24 | 127,106 | +6.63(+0.84%) |
Sep 29, 2022 | 799.72 | 799.72 | 774.23 | 786.60 | 160,743 | -20.59(-2.55%) |
Sep 28, 2022 | 787.03 | 813.80 | 785.24 | 807.20 | 297,033 | +20.75(+2.64%) |
Sep 27, 2022 | 796.35 | 806.75 | 773.41 | 786.45 | 165,120 | -0.91(-0.12%) |
Sep 26, 2022 | 797.98 | 818.08 | 786.74 | 787.36 | 169,770 | -17.47(-2.17%) |
Sep 23, 2022 | 803.51 | 806.36 | 786.09 | 804.83 | 152,348 | -8.22(-1.01%) |
Sep 22, 2022 | 838.54 | 838.54 | 809.32 | 813.04 | 134,113 | -21.87(-2.62%) |
Sep 21, 2022 | 846.53 | 852.35 | 833.67 | 834.92 | 167,510 | -10.61(-1.26%) |
Sep 20, 2022 | 845.50 | 854.66 | 840.38 | 845.53 | 163,293 | -2.09(-0.25%) |
Sep 19, 2022 | 819.40 | 850.15 | 819.40 | 847.62 | 111,289 | +25.38(+3.09%) |
Sep 16, 2022 | 827.49 | 832.97 | 812.72 | 822.25 | 316,424 | -23.42(-2.77%) |
Sep 15, 2022 | 850.90 | 863.93 | 845.66 | 845.66 | 95,236 | -7.94(-0.93%) |
Sep 14, 2022 | 845.42 | 853.68 | 834.31 | 853.60 | 80,181 | +11.92(+1.42%) |
Sep 13, 2022 | 845.53 | 850.90 | 837.54 | 841.68 | 99,845 | -17.53(-2.04%) |
Sep 12, 2022 | 844.50 | 865.08 | 843.90 | 859.21 | 88,672 | +17.41(+2.07%) |
Sep 09, 2022 | 843.74 | 850.79 | 841.26 | 841.80 | 68,476 | +0.70(+0.08%) |
Sep 08, 2022 | 805.82 | 841.11 | 805.82 | 841.11 | 95,106 | +28.53(+3.51%) |
Sep 07, 2022 | 780.72 | 818.05 | 780.72 | 812.58 | 118,338 | +19.41(+2.45%) |
Sep 06, 2022 | 803.49 | 803.49 | 781.21 | 793.17 | 115,877 | -1.94(-0.24%) |
Sep 02, 2022 | 804.12 | 817.59 | 791.44 | 795.11 | 98,412 | -4.42(-0.55%) |