Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 701.57 | 720.80 | 699.36 | 716.40 | 559,200 | +12.88(+1.83%) |
Jan 30, 2023 | 704.66 | 715.99 | 701.66 | 703.52 | 241,491 | -5.20(-0.73%) |
Jan 27, 2023 | 704.24 | 712.95 | 704.24 | 708.72 | 276,603 | +1.00(+0.14%) |
Jan 26, 2023 | 699.67 | 709.56 | 699.13 | 707.72 | 370,129 | +9.14(+1.31%) |
Jan 25, 2023 | 690.26 | 700.72 | 685.42 | 698.58 | 390,311 | +0.14(+0.02%) |
Jan 24, 2023 | 695.11 | 709.17 | 693.53 | 698.43 | 256,144 | +3.20(+0.46%) |
Jan 23, 2023 | 695.42 | 702.88 | 690.65 | 695.23 | 298,871 | -3.63(-0.52%) |
Jan 20, 2023 | 681.04 | 699.56 | 672.77 | 698.86 | 366,673 | +16.79(+2.46%) |
Jan 19, 2023 | 681.59 | 689.03 | 679.67 | 682.07 | 298,742 | +0.08(+0.01%) |
Jan 18, 2023 | 694.06 | 697.02 | 678.81 | 681.99 | 461,371 | -14.87(-2.13%) |
Jan 17, 2023 | 696.75 | 702.81 | 692.01 | 696.86 | 387,942 | -3.78(-0.54%) |
Jan 13, 2023 | 694.92 | 705.22 | 693.07 | 700.63 | 217,083 | -3.35(-0.48%) |
Jan 12, 2023 | 693.46 | 704.42 | 685.21 | 703.98 | 347,053 | +9.92(+1.43%) |
Jan 11, 2023 | 679.64 | 700.70 | 678.28 | 694.06 | 427,049 | +19.38(+2.87%) |
Jan 10, 2023 | 659.98 | 675.35 | 657.51 | 674.68 | 563,581 | +13.58(+2.05%) |
Jan 09, 2023 | 653.63 | 667.57 | 651.18 | 661.10 | 601,783 | +7.01(+1.07%) |
Jan 06, 2023 | 641.85 | 656.21 | 631.45 | 654.10 | 403,247 | +12.93(+2.02%) |
Jan 05, 2023 | 654.27 | 654.27 | 640.51 | 641.17 | 275,340 | -18.96(-2.87%) |
Jan 04, 2023 | 649.03 | 668.69 | 646.10 | 660.12 | 446,923 | +17.12(+2.66%) |
Jan 03, 2023 | 643.77 | 651.09 | 634.76 | 643.00 | 383,022 | +7.26(+1.14%) |
Dec 30, 2022 | 639.95 | 645.76 | 629.14 | 635.74 | 276,613 | -10.04(-1.55%) |
Dec 29, 2022 | 637.64 | 650.59 | 631.11 | 645.78 | 292,471 | +12.45(+1.97%) |
Dec 28, 2022 | 640.56 | 642.26 | 630.58 | 633.33 | 312,640 | -1.98(-0.31%) |
Dec 27, 2022 | 641.86 | 641.86 | 630.21 | 635.31 | 195,559 | -3.01(-0.47%) |
Dec 23, 2022 | 631.99 | 639.17 | 622.77 | 638.32 | 220,829 | +2.52(+0.40%) |
Dec 22, 2022 | 634.81 | 641.34 | 622.05 | 635.79 | 361,189 | -10.55(-1.63%) |
Dec 21, 2022 | 638.94 | 651.51 | 636.39 | 646.34 | 353,412 | +13.39(+2.12%) |
Dec 20, 2022 | 636.21 | 641.43 | 628.96 | 632.95 | 435,715 | -5.86(-0.92%) |
Dec 19, 2022 | 644.96 | 648.56 | 635.85 | 638.81 | 422,244 | -9.37(-1.44%) |
Dec 16, 2022 | 668.63 | 668.63 | 641.81 | 648.18 | 1,469,808 | -22.83(-3.40%) |
Dec 15, 2022 | 669.23 | 683.50 | 665.70 | 671.00 | 601,094 | -11.71(-1.72%) |
Dec 14, 2022 | 686.17 | 698.80 | 678.79 | 682.72 | 570,365 | -3.48(-0.51%) |
Dec 13, 2022 | 683.50 | 693.93 | 677.47 | 686.19 | 637,621 | +25.86(+3.92%) |
Dec 12, 2022 | 656.31 | 660.51 | 651.71 | 660.34 | 346,345 | +4.43(+0.68%) |
Dec 09, 2022 | 658.04 | 669.68 | 653.65 | 655.90 | 436,546 | -7.32(-1.10%) |
Dec 08, 2022 | 665.68 | 671.59 | 659.25 | 663.22 | 371,409 | -1.73(-0.26%) |
Dec 07, 2022 | 667.14 | 676.36 | 662.00 | 664.95 | 357,310 | -1.70(-0.25%) |
Dec 06, 2022 | 664.12 | 668.90 | 655.35 | 666.65 | 389,254 | +2.52(+0.38%) |
Dec 05, 2022 | 666.52 | 677.05 | 662.36 | 664.12 | 355,657 | -6.99(-1.04%) |
Dec 02, 2022 | 669.66 | 673.72 | 659.75 | 671.11 | 540,408 | -6.48(-0.96%) |
Dec 01, 2022 | 674.54 | 686.74 | 670.36 | 677.59 | 488,629 | +7.28(+1.09%) |
Nov 30, 2022 | 647.83 | 672.48 | 646.15 | 670.32 | 805,277 | +19.11(+2.93%) |
Nov 29, 2022 | 642.27 | 653.10 | 636.62 | 651.20 | 413,710 | +8.10(+1.26%) |
Nov 28, 2022 | 646.34 | 651.18 | 639.61 | 643.10 | 613,711 | -11.69(-1.79%) |
Nov 25, 2022 | 652.28 | 654.99 | 650.38 | 654.79 | 134,497 | +2.80(+0.43%) |
Nov 23, 2022 | 639.71 | 652.16 | 637.49 | 651.99 | 293,317 | +15.24(+2.39%) |
Nov 22, 2022 | 635.23 | 637.26 | 629.51 | 636.75 | 440,845 | +1.15(+0.18%) |
Nov 21, 2022 | 626.25 | 637.91 | 623.30 | 635.61 | 427,570 | +7.26(+1.16%) |
Nov 18, 2022 | 632.01 | 632.15 | 620.60 | 628.35 | 394,060 | +7.25(+1.17%) |
Nov 17, 2022 | 620.00 | 624.61 | 613.83 | 621.10 | 341,016 | -7.72(-1.23%) |
Nov 16, 2022 | 639.30 | 640.17 | 628.55 | 628.81 | 507,393 | -9.07(-1.42%) |
Nov 15, 2022 | 625.18 | 639.14 | 624.18 | 637.88 | 488,896 | +20.76(+3.36%) |
Nov 14, 2022 | 629.77 | 631.76 | 616.69 | 617.12 | 428,512 | -20.92(-3.28%) |
Nov 11, 2022 | 623.20 | 639.99 | 623.20 | 638.04 | 687,634 | +12.17(+1.94%) |
Nov 10, 2022 | 595.17 | 628.86 | 595.17 | 625.87 | 751,256 | +48.34(+8.37%) |
Nov 09, 2022 | 578.04 | 588.29 | 572.66 | 577.53 | 497,026 | +1.64(+0.29%) |
Nov 08, 2022 | 586.79 | 589.64 | 573.11 | 575.89 | 563,797 | -9.92(-1.69%) |
Nov 07, 2022 | 590.88 | 596.23 | 585.50 | 585.81 | 535,930 | -4.41(-0.75%) |
Nov 04, 2022 | 567.80 | 592.84 | 559.13 | 590.22 | 804,252 | +24.86(+4.40%) |
Nov 03, 2022 | 559.82 | 579.51 | 552.12 | 565.36 | 860,736 | +34.87(+6.57%) |
Nov 02, 2022 | 533.19 | 548.60 | 528.10 | 530.49 | 701,542 | -5.08(-0.95%) |