Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 790.36 | 821.36 | 775.70 | 812.86 | 146,458 | +16.77(+2.11%) |
Nov 29, 2022 | 797.45 | 806.38 | 792.23 | 796.09 | 63,685 | +4.90(+0.62%) |
Nov 28, 2022 | 806.55 | 808.23 | 789.38 | 791.19 | 62,977 | -16.99(-2.10%) |
Nov 25, 2022 | 794.39 | 811.41 | 789.06 | 808.18 | 27,976 | +7.22(+0.90%) |
Nov 23, 2022 | 797.35 | 804.64 | 795.05 | 800.96 | 36,057 | -2.46(-0.31%) |
Nov 22, 2022 | 803.41 | 814.66 | 797.09 | 803.41 | 49,412 | +6.77(+0.85%) |
Nov 21, 2022 | 785.80 | 797.56 | 784.89 | 796.64 | 60,407 | +11.73(+1.49%) |
Nov 18, 2022 | 805.12 | 812.08 | 777.41 | 784.91 | 43,534 | -2.09(-0.27%) |
Nov 17, 2022 | 782.79 | 794.51 | 775.85 | 787.00 | 80,504 | +0.94(+0.12%) |
Nov 16, 2022 | 809.61 | 811.75 | 783.46 | 786.07 | 89,094 | -29.99(-3.67%) |
Nov 15, 2022 | 826.09 | 841.00 | 814.62 | 816.06 | 55,095 | +4.58(+0.56%) |
Nov 14, 2022 | 825.77 | 839.45 | 811.48 | 811.48 | 65,538 | -16.29(-1.97%) |
Nov 11, 2022 | 850.94 | 854.92 | 820.15 | 827.77 | 103,755 | -15.17(-1.80%) |
Nov 10, 2022 | 840.28 | 851.91 | 838.92 | 842.94 | 91,846 | +25.44(+3.11%) |
Nov 09, 2022 | 831.68 | 842.76 | 816.11 | 817.50 | 88,367 | -21.65(-2.58%) |
Nov 08, 2022 | 825.14 | 841.47 | 818.94 | 839.15 | 73,485 | +15.18(+1.84%) |
Nov 07, 2022 | 822.67 | 825.06 | 811.35 | 823.97 | 59,184 | +8.14(+1.00%) |
Nov 04, 2022 | 815.10 | 824.19 | 803.24 | 815.84 | 50,331 | +9.54(+1.18%) |
Nov 03, 2022 | 789.57 | 809.72 | 783.08 | 806.30 | 95,377 | +9.59(+1.20%) |
Nov 02, 2022 | 808.47 | 818.71 | 793.51 | 796.71 | 75,141 | -11.74(-1.45%) |
Nov 01, 2022 | 823.37 | 823.37 | 803.02 | 808.45 | 103,953 | -9.27(-1.13%) |
Oct 31, 2022 | 801.67 | 822.25 | 798.77 | 817.72 | 152,281 | +14.37(+1.79%) |
Oct 28, 2022 | 795.96 | 810.47 | 786.74 | 803.35 | 140,952 | +17.28(+2.20%) |
Oct 27, 2022 | 869.80 | 878.60 | 779.35 | 786.07 | 313,685 | -64.07(-7.54%) |
Oct 26, 2022 | 842.74 | 863.44 | 842.74 | 850.13 | 192,413 | +6.75(+0.80%) |
Oct 25, 2022 | 837.39 | 850.24 | 837.39 | 843.38 | 270,456 | +0.46(+0.05%) |
Oct 24, 2022 | 848.12 | 853.27 | 841.81 | 842.92 | 142,419 | +0.95(+0.11%) |
Oct 21, 2022 | 838.29 | 849.56 | 829.04 | 841.98 | 255,677 | +0.23(+0.03%) |
Oct 20, 2022 | 861.60 | 865.98 | 837.17 | 841.75 | 142,543 | -20.70(-2.40%) |
Oct 19, 2022 | 859.47 | 872.30 | 852.37 | 862.45 | 103,758 | -6.63(-0.76%) |
Oct 18, 2022 | 870.32 | 880.64 | 857.70 | 869.08 | 117,207 | +5.98(+0.69%) |
Oct 17, 2022 | 856.38 | 864.10 | 853.47 | 863.10 | 88,380 | +17.54(+2.07%) |
Oct 14, 2022 | 855.39 | 863.81 | 842.68 | 845.57 | 86,103 | -3.31(-0.39%) |
Oct 13, 2022 | 810.49 | 853.32 | 799.38 | 848.88 | 140,414 | +28.50(+3.47%) |
Oct 12, 2022 | 824.62 | 832.83 | 811.98 | 820.38 | 131,165 | -3.37(-0.41%) |
Oct 11, 2022 | 824.72 | 844.15 | 815.92 | 823.75 | 141,029 | -3.42(-0.41%) |
Oct 10, 2022 | 826.06 | 836.93 | 822.07 | 827.18 | 125,540 | +5.94(+0.72%) |
Oct 07, 2022 | 833.51 | 833.51 | 817.79 | 821.24 | 129,429 | -17.70(-2.11%) |
Oct 06, 2022 | 837.95 | 845.48 | 830.24 | 838.94 | 143,796 | -9.48(-1.12%) |
Oct 05, 2022 | 840.86 | 850.05 | 839.58 | 848.42 | 140,949 | -2.54(-0.30%) |
Oct 04, 2022 | 830.97 | 854.31 | 830.97 | 850.96 | 127,214 | +29.94(+3.65%) |
Oct 03, 2022 | 802.56 | 825.58 | 788.86 | 821.02 | 132,791 | +27.86(+3.51%) |
Sep 30, 2022 | 787.35 | 809.01 | 782.45 | 793.16 | 127,118 | +6.63(+0.84%) |
Sep 29, 2022 | 799.64 | 799.64 | 774.15 | 786.53 | 160,759 | -20.59(-2.55%) |
Sep 28, 2022 | 786.95 | 813.72 | 785.16 | 807.12 | 297,062 | +20.75(+2.64%) |
Sep 27, 2022 | 796.27 | 806.67 | 773.34 | 786.37 | 165,137 | -0.92(-0.12%) |
Sep 26, 2022 | 797.90 | 818.00 | 786.66 | 787.28 | 169,787 | -17.47(-2.17%) |
Sep 23, 2022 | 803.43 | 806.28 | 786.01 | 804.75 | 152,363 | -8.22(-1.01%) |
Sep 22, 2022 | 838.46 | 838.46 | 809.24 | 812.96 | 134,127 | -21.87(-2.62%) |
Sep 21, 2022 | 846.44 | 852.26 | 833.59 | 834.84 | 167,527 | -10.61(-1.26%) |
Sep 20, 2022 | 845.42 | 854.58 | 840.30 | 845.45 | 163,309 | -2.09(-0.25%) |
Sep 19, 2022 | 819.32 | 850.06 | 819.32 | 847.54 | 111,300 | +25.37(+3.09%) |
Sep 16, 2022 | 827.41 | 832.89 | 812.63 | 822.16 | 316,455 | -23.41(-2.77%) |
Sep 15, 2022 | 850.82 | 863.85 | 845.58 | 845.58 | 95,246 | -7.94(-0.93%) |
Sep 14, 2022 | 845.34 | 853.60 | 834.23 | 853.51 | 80,189 | +11.92(+1.42%) |
Sep 13, 2022 | 845.45 | 850.82 | 837.46 | 841.60 | 99,855 | -17.53(-2.04%) |
Sep 12, 2022 | 844.41 | 864.99 | 843.82 | 859.12 | 88,680 | +17.41(+2.07%) |
Sep 09, 2022 | 843.66 | 850.71 | 841.18 | 841.72 | 68,483 | +0.70(+0.08%) |
Sep 08, 2022 | 805.74 | 841.02 | 805.74 | 841.02 | 95,116 | +28.53(+3.51%) |
Sep 07, 2022 | 780.64 | 817.97 | 780.64 | 812.50 | 118,349 | +19.40(+2.45%) |
Sep 06, 2022 | 803.41 | 803.41 | 781.13 | 793.09 | 115,888 | -1.94(-0.24%) |
Sep 02, 2022 | 804.04 | 817.51 | 791.37 | 795.03 | 98,422 | -4.42(-0.55%) |