Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 665.22 | 683.36 | 660.58 | 683.33 | 69,043 | +6.44(+0.95%) |
Dec 29, 2022 | 651.69 | 679.52 | 651.69 | 676.89 | 55,209 | +29.72(+4.59%) |
Dec 28, 2022 | 655.72 | 669.35 | 647.16 | 647.17 | 60,725 | -10.16(-1.55%) |
Dec 27, 2022 | 667.53 | 673.12 | 656.24 | 657.33 | 71,087 | -12.22(-1.83%) |
Dec 23, 2022 | 669.45 | 683.00 | 665.15 | 669.55 | 60,192 | -10.04(-1.48%) |
Dec 22, 2022 | 662.45 | 680.39 | 656.86 | 679.59 | 71,307 | +5.38(+0.80%) |
Dec 21, 2022 | 676.69 | 691.87 | 674.20 | 674.22 | 62,806 | +1.13(+0.17%) |
Dec 20, 2022 | 661.12 | 686.96 | 656.51 | 673.08 | 82,589 | +8.49(+1.28%) |
Dec 19, 2022 | 681.02 | 689.61 | 656.20 | 664.59 | 131,977 | -6.82(-1.02%) |
Dec 16, 2022 | 683.37 | 689.87 | 662.05 | 671.41 | 162,577 | -15.42(-2.24%) |
Dec 15, 2022 | 697.27 | 706.49 | 683.23 | 686.83 | 88,910 | -14.00(-2.00%) |
Dec 14, 2022 | 726.47 | 726.87 | 697.56 | 700.84 | 113,894 | -37.83(-5.12%) |
Dec 13, 2022 | 738.23 | 746.54 | 716.74 | 738.67 | 76,384 | +23.53(+3.29%) |
Dec 12, 2022 | 709.67 | 718.31 | 707.61 | 715.14 | 84,073 | +1.63(+0.23%) |
Dec 09, 2022 | 693.56 | 722.82 | 693.56 | 713.51 | 89,887 | +12.78(+1.82%) |
Dec 08, 2022 | 677.70 | 700.87 | 661.00 | 700.73 | 79,625 | +23.59(+3.48%) |
Dec 07, 2022 | 682.08 | 685.85 | 668.26 | 677.14 | 95,580 | -8.73(-1.27%) |
Dec 06, 2022 | 699.83 | 707.13 | 676.74 | 685.87 | 91,882 | -13.91(-1.99%) |
Dec 05, 2022 | 695.64 | 708.84 | 692.02 | 699.78 | 86,173 | -6.39(-0.91%) |
Dec 02, 2022 | 691.81 | 711.86 | 691.12 | 706.17 | 55,693 | +7.24(+1.04%) |
Dec 01, 2022 | 699.79 | 716.26 | 691.62 | 698.93 | 97,217 | +3.68(+0.53%) |
Nov 30, 2022 | 681.92 | 700.52 | 672.13 | 695.26 | 562,614 | +4.15(+0.60%) |
Nov 29, 2022 | 672.78 | 693.21 | 670.06 | 691.11 | 87,979 | +6.54(+0.95%) |
Nov 28, 2022 | 679.33 | 699.45 | 677.03 | 684.57 | 107,587 | +1.56(+0.23%) |
Nov 25, 2022 | 685.27 | 689.25 | 668.19 | 683.01 | 52,447 | +4.44(+0.65%) |
Nov 23, 2022 | 680.66 | 699.93 | 675.92 | 678.57 | 92,161 | -1.04(-0.15%) |
Nov 22, 2022 | 642.06 | 680.30 | 640.12 | 679.62 | 99,100 | +41.91(+6.57%) |
Nov 21, 2022 | 637.39 | 660.53 | 621.50 | 637.71 | 119,787 | -15.63(-2.39%) |
Nov 18, 2022 | 653.55 | 663.17 | 633.93 | 653.34 | 102,443 | +10.21(+1.59%) |
Nov 17, 2022 | 660.01 | 670.64 | 638.81 | 643.13 | 195,528 | -31.75(-4.70%) |
Nov 16, 2022 | 693.07 | 693.07 | 673.34 | 674.88 | 83,373 | -13.55(-1.97%) |
Nov 15, 2022 | 697.92 | 711.50 | 684.41 | 688.43 | 119,269 | +10.02(+1.48%) |
Nov 14, 2022 | 693.13 | 702.60 | 663.97 | 678.41 | 135,919 | -14.02(-2.02%) |
Nov 11, 2022 | 633.89 | 707.07 | 633.89 | 692.43 | 225,726 | +68.53(+10.98%) |
Nov 10, 2022 | 616.40 | 637.00 | 611.90 | 623.89 | 276,008 | +30.17(+5.08%) |
Nov 09, 2022 | 626.05 | 626.05 | 593.32 | 593.72 | 127,097 | -29.48(-4.73%) |
Nov 08, 2022 | 637.49 | 653.86 | 613.81 | 623.20 | 172,969 | -14.08(-2.21%) |
Nov 07, 2022 | 658.57 | 677.69 | 618.68 | 637.28 | 212,411 | -16.00(-2.45%) |
Nov 04, 2022 | 762.10 | 762.10 | 648.07 | 653.27 | 314,307 | -113.84(-14.84%) |
Nov 03, 2022 | 758.94 | 773.95 | 736.48 | 767.12 | 139,675 | -10.70(-1.38%) |
Nov 02, 2022 | 811.77 | 772.29 | 777.82 | 71,202 | -30.15(-3.73%) | |
Nov 01, 2022 | 830.14 | 836.48 | 794.82 | 807.96 | 75,805 | -13.73(-1.67%) |
Oct 31, 2022 | 831.63 | 831.63 | 800.81 | 821.69 | 91,319 | -15.84(-1.89%) |
Oct 28, 2022 | 781.87 | 839.59 | 781.87 | 837.53 | 155,644 | +52.50(+6.69%) |
Oct 27, 2022 | 763.58 | 802.75 | 763.58 | 785.03 | 128,650 | +24.15(+3.17%) |
Oct 26, 2022 | 765.68 | 788.80 | 760.54 | 760.88 | 65,340 | -4.93(-0.64%) |
Oct 25, 2022 | 736.05 | 766.02 | 732.46 | 765.82 | 120,323 | +33.29(+4.54%) |
Oct 24, 2022 | 740.11 | 756.13 | 729.00 | 732.53 | 86,393 | -5.65(-0.77%) |
Oct 21, 2022 | 740.36 | 745.78 | 724.27 | 738.18 | 66,816 | +3.13(+0.43%) |
Oct 20, 2022 | 748.98 | 750.00 | 718.36 | 735.05 | 63,159 | -10.60(-1.42%) |
Oct 19, 2022 | 746.44 | 763.27 | 737.96 | 745.65 | 71,525 | -12.89(-1.70%) |
Oct 18, 2022 | 784.84 | 794.61 | 754.01 | 758.54 | 90,240 | -17.42(-2.24%) |
Oct 17, 2022 | 765.18 | 784.07 | 760.53 | 775.96 | 76,198 | +25.66(+3.42%) |
Oct 14, 2022 | 766.63 | 778.47 | 742.37 | 750.30 | 94,415 | -5.94(-0.79%) |
Oct 13, 2022 | 698.37 | 758.96 | 698.37 | 756.24 | 169,775 | +48.68(+6.88%) |
Oct 12, 2022 | 731.26 | 734.14 | 703.77 | 707.55 | 95,920 | -24.44(-3.34%) |
Oct 11, 2022 | 763.82 | 763.82 | 725.14 | 731.99 | 121,417 | -32.23(-4.22%) |
Oct 10, 2022 | 784.26 | 789.26 | 763.68 | 764.22 | 111,332 | -16.55(-2.12%) |
Oct 07, 2022 | 804.26 | 804.26 | 779.73 | 780.77 | 86,445 | -26.60(-3.29%) |
Oct 06, 2022 | 822.75 | 825.44 | 802.92 | 807.37 | 89,637 | -19.69(-2.38%) |
Oct 05, 2022 | 837.59 | 837.59 | 819.57 | 827.05 | 63,086 | -21.00(-2.48%) |
Oct 04, 2022 | 846.54 | 865.43 | 828.07 | 848.05 | 58,317 | +8.92(+1.06%) |