Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 847.36 | 870.92 | 845.25 | 864.54 | 797,491 | +14.81(+1.74%) |
Nov 29, 2022 | 852.00 | 855.10 | 843.18 | 849.73 | 411,642 | -2.83(-0.33%) |
Nov 28, 2022 | 851.24 | 861.50 | 851.24 | 852.56 | 422,970 | -3.41(-0.40%) |
Nov 25, 2022 | 850.13 | 858.38 | 848.45 | 855.97 | 155,413 | +5.15(+0.61%) |
Nov 23, 2022 | 850.76 | 855.19 | 850.00 | 850.82 | 225,801 | -1.31(-0.15%) |
Nov 22, 2022 | 850.96 | 853.89 | 844.50 | 852.13 | 332,850 | +5.74(+0.68%) |
Nov 21, 2022 | 841.95 | 852.25 | 840.37 | 846.39 | 493,642 | +8.12(+0.97%) |
Nov 18, 2022 | 829.98 | 839.51 | 827.88 | 838.27 | 399,497 | +8.29(+1.00%) |
Nov 17, 2022 | 833.98 | 835.81 | 822.15 | 829.98 | 358,198 | -4.00(-0.48%) |
Nov 16, 2022 | 814.68 | 841.84 | 814.22 | 833.98 | 631,246 | +8.86(+1.07%) |
Nov 15, 2022 | 825.54 | 828.00 | 808.23 | 825.12 | 568,004 | +0.20(+0.02%) |
Nov 14, 2022 | 822.19 | 833.00 | 819.62 | 824.92 | 565,768 | +9.32(+1.14%) |
Nov 11, 2022 | 839.34 | 842.22 | 808.80 | 815.60 | 652,301 | -28.25(-3.35%) |
Nov 10, 2022 | 847.93 | 848.65 | 834.25 | 843.85 | 467,716 | +15.15(+1.83%) |
Nov 09, 2022 | 830.32 | 841.25 | 827.45 | 828.70 | 427,606 | -4.81(-0.58%) |
Nov 08, 2022 | 834.84 | 840.67 | 826.25 | 833.51 | 309,519 | +3.31(+0.40%) |
Nov 07, 2022 | 816.30 | 830.96 | 815.88 | 830.20 | 373,142 | +14.81(+1.82%) |
Nov 04, 2022 | 821.52 | 827.28 | 805.25 | 815.39 | 473,449 | -3.98(-0.49%) |
Nov 03, 2022 | 812.37 | 824.16 | 808.64 | 819.37 | 339,663 | +4.26(+0.52%) |
Nov 02, 2022 | 837.46 | 813.91 | 815.11 | 690,648 | -18.89(-2.26%) | |
Nov 01, 2022 | 838.51 | 839.40 | 828.97 | 834.00 | 562,017 | -3.17(-0.38%) |
Oct 31, 2022 | 832.18 | 845.24 | 831.53 | 837.17 | 534,886 | +0.87(+0.10%) |
Oct 28, 2022 | 811.39 | 839.22 | 809.67 | 836.30 | 567,513 | +23.08(+2.84%) |
Oct 27, 2022 | 817.00 | 819.19 | 801.94 | 813.22 | 945,570 | +35.76(+4.60%) |
Oct 26, 2022 | 778.44 | 780.60 | 768.31 | 777.46 | 734,848 | +1.73(+0.22%) |
Oct 25, 2022 | 771.57 | 778.42 | 761.64 | 775.73 | 652,005 | +7.27(+0.95%) |
Oct 24, 2022 | 750.00 | 770.08 | 749.82 | 768.46 | 580,849 | +24.39(+3.28%) |
Oct 21, 2022 | 731.03 | 744.74 | 729.59 | 744.07 | 418,280 | +13.15(+1.80%) |
Oct 20, 2022 | 739.15 | 742.01 | 727.43 | 730.92 | 427,887 | -6.80(-0.92%) |
Oct 19, 2022 | 739.63 | 748.39 | 734.16 | 737.72 | 372,850 | -4.39(-0.59%) |
Oct 18, 2022 | 747.86 | 748.07 | 734.97 | 742.11 | 382,757 | +5.84(+0.79%) |
Oct 17, 2022 | 737.31 | 741.69 | 731.80 | 736.27 | 479,335 | +4.36(+0.60%) |
Oct 14, 2022 | 745.00 | 746.47 | 731.36 | 731.91 | 486,592 | -6.07(-0.82%) |
Oct 13, 2022 | 715.44 | 742.57 | 714.79 | 737.98 | 525,180 | +10.42(+1.43%) |
Oct 12, 2022 | 735.63 | 735.63 | 725.63 | 727.56 | 402,945 | -3.34(-0.46%) |
Oct 11, 2022 | 726.98 | 744.61 | 726.95 | 730.90 | 653,078 | +6.33(+0.87%) |
Oct 10, 2022 | 712.18 | 727.59 | 708.18 | 724.57 | 375,660 | +13.80(+1.94%) |
Oct 07, 2022 | 728.38 | 729.32 | 705.71 | 710.77 | 466,680 | -21.64(-2.95%) |
Oct 06, 2022 | 736.31 | 739.85 | 731.08 | 732.41 | 300,850 | +0.32(+0.04%) |
Oct 05, 2022 | 726.34 | 738.92 | 725.05 | 732.09 | 349,158 | +2.38(+0.33%) |
Oct 04, 2022 | 722.57 | 735.68 | 722.57 | 729.71 | 505,368 | +11.52(+1.60%) |
Oct 03, 2022 | 708.54 | 725.18 | 707.20 | 718.19 | 478,054 | +14.84(+2.11%) |
Sep 30, 2022 | 712.50 | 713.60 | 701.02 | 703.35 | 517,196 | -8.41(-1.18%) |
Sep 29, 2022 | 709.69 | 713.92 | 701.43 | 711.76 | 444,868 | -5.87(-0.82%) |
Sep 28, 2022 | 701.07 | 722.14 | 696.72 | 717.63 | 533,513 | +24.44(+3.53%) |
Sep 27, 2022 | 694.59 | 704.34 | 691.16 | 693.19 | 503,142 | -0.53(-0.08%) |
Sep 26, 2022 | 687.94 | 703.54 | 687.94 | 693.72 | 533,864 | +5.49(+0.80%) |
Sep 23, 2022 | 689.53 | 695.34 | 680.00 | 688.23 | 461,970 | -5.33(-0.77%) |
Sep 22, 2022 | 693.78 | 696.53 | 684.15 | 693.56 | 385,680 | -1.87(-0.27%) |
Sep 21, 2022 | 706.34 | 711.07 | 695.42 | 695.42 | 486,782 | -5.65(-0.81%) |
Sep 20, 2022 | 690.66 | 703.99 | 688.54 | 701.07 | 452,384 | +5.79(+0.83%) |
Sep 19, 2022 | 693.35 | 703.19 | 685.89 | 695.28 | 808,775 | +1.77(+0.26%) |
Sep 16, 2022 | 687.08 | 695.03 | 683.40 | 693.51 | 1,093,417 | +4.64(+0.67%) |
Sep 15, 2022 | 693.36 | 694.46 | 683.11 | 688.87 | 496,337 | -0.56(-0.08%) |
Sep 14, 2022 | 699.93 | 699.93 | 681.60 | 689.43 | 479,451 | -6.25(-0.90%) |
Sep 13, 2022 | 715.36 | 720.83 | 694.15 | 695.68 | 562,688 | -31.74(-4.36%) |
Sep 12, 2022 | 724.11 | 729.57 | 723.82 | 727.42 | 471,602 | +6.40(+0.89%) |
Sep 09, 2022 | 729.00 | 729.04 | 720.45 | 721.02 | 352,361 | -7.62(-1.05%) |
Sep 08, 2022 | 721.85 | 728.73 | 719.61 | 728.64 | 300,701 | +4.23(+0.58%) |
Sep 07, 2022 | 711.12 | 726.77 | 710.15 | 724.41 | 439,436 | +16.88(+2.39%) |
Sep 06, 2022 | 702.06 | 713.49 | 701.99 | 707.53 | 467,875 | +4.83(+0.69%) |
Sep 02, 2022 | 710.18 | 712.50 | 699.03 | 702.70 | 421,085 | -3.77(-0.53%) |