Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 737.89 | 756.00 | 729.42 | 751.70 | 1,824,582 | +15.62(+2.12%) |
Nov 29, 2022 | 739.90 | 740.00 | 727.00 | 736.08 | 515,106 | -5.40(-0.73%) |
Nov 28, 2022 | 740.00 | 751.00 | 736.11 | 741.48 | 570,684 | +5.25(+0.71%) |
Nov 25, 2022 | 732.69 | 737.24 | 728.61 | 736.23 | 229,209 | +0.87(+0.12%) |
Nov 23, 2022 | 749.80 | 751.70 | 734.16 | 735.36 | 406,233 | -13.87(-1.85%) |
Nov 22, 2022 | 743.85 | 749.72 | 733.90 | 749.23 | 406,257 | +10.25(+1.39%) |
Nov 21, 2022 | 734.96 | 740.59 | 724.24 | 738.98 | 447,133 | +2.25(+0.31%) |
Nov 18, 2022 | 737.32 | 745.40 | 728.14 | 736.73 | 496,645 | -2.35(-0.32%) |
Nov 17, 2022 | 733.74 | 742.22 | 726.04 | 739.08 | 538,227 | +3.41(+0.46%) |
Nov 16, 2022 | 735.07 | 742.43 | 729.63 | 735.67 | 523,526 | +6.94(+0.95%) |
Nov 15, 2022 | 749.92 | 749.92 | 717.67 | 728.73 | 650,465 | -13.28(-1.79%) |
Nov 14, 2022 | 737.88 | 754.98 | 737.00 | 742.01 | 727,845 | +7.56(+1.03%) |
Nov 11, 2022 | 736.00 | 737.43 | 706.75 | 734.45 | 951,892 | -6.63(-0.89%) |
Nov 10, 2022 | 758.73 | 760.00 | 734.66 | 741.08 | 844,849 | -1.87(-0.25%) |
Nov 09, 2022 | 751.00 | 769.63 | 731.12 | 742.95 | 1,256,427 | -9.00(-1.20%) |
Nov 08, 2022 | 748.40 | 769.49 | 745.30 | 751.95 | 701,843 | +1.02(+0.14%) |
Nov 07, 2022 | 735.99 | 755.99 | 735.79 | 750.93 | 598,932 | +10.72(+1.45%) |
Nov 04, 2022 | 725.18 | 741.06 | 710.62 | 740.21 | 748,630 | +1.53(+0.21%) |
Nov 03, 2022 | 726.07 | 742.57 | 702.07 | 738.68 | 725,169 | -1.80(-0.24%) |
Nov 02, 2022 | 755.94 | 757.53 | 740.00 | 740.48 | 735,112 | -19.43(-2.56%) |
Nov 01, 2022 | 750.00 | 764.59 | 748.78 | 759.91 | 572,941 | +11.16(+1.49%) |
Oct 31, 2022 | 745.20 | 760.81 | 741.68 | 748.75 | 759,458 | -2.01(-0.27%) |
Oct 28, 2022 | 733.61 | 752.61 | 724.34 | 750.76 | 690,271 | +25.88(+3.57%) |
Oct 27, 2022 | 742.66 | 742.66 | 722.62 | 724.88 | 498,524 | -9.10(-1.24%) |
Oct 26, 2022 | 739.37 | 755.38 | 728.32 | 733.98 | 720,970 | -13.35(-1.79%) |
Oct 25, 2022 | 736.55 | 751.00 | 731.45 | 747.33 | 833,842 | +10.18(+1.38%) |
Oct 24, 2022 | 717.95 | 744.25 | 717.95 | 737.15 | 623,864 | +23.24(+3.26%) |
Oct 21, 2022 | 705.89 | 718.18 | 697.48 | 713.91 | 1,224,093 | +8.02(+1.14%) |
Oct 20, 2022 | 709.46 | 713.16 | 702.44 | 705.89 | 480,913 | -3.48(-0.49%) |
Oct 19, 2022 | 719.28 | 722.76 | 703.95 | 709.37 | 599,515 | -13.34(-1.85%) |
Oct 18, 2022 | 740.66 | 742.00 | 718.02 | 722.71 | 699,587 | -13.25(-1.80%) |
Oct 17, 2022 | 734.00 | 739.95 | 728.42 | 735.96 | 627,091 | -0.10(-0.01%) |
Oct 14, 2022 | 752.56 | 761.04 | 726.53 | 736.06 | 879,330 | -16.50(-2.19%) |
Oct 13, 2022 | 712.37 | 754.00 | 709.07 | 752.56 | 953,595 | +24.50(+3.37%) |
Oct 12, 2022 | 738.51 | 747.76 | 727.20 | 728.06 | 507,710 | -9.35(-1.27%) |
Oct 11, 2022 | 728.51 | 747.78 | 723.13 | 737.41 | 644,479 | +6.49(+0.89%) |
Oct 10, 2022 | 720.14 | 733.89 | 715.08 | 730.92 | 481,915 | +8.55(+1.18%) |
Oct 07, 2022 | 731.66 | 732.69 | 720.14 | 722.37 | 670,770 | -9.49(-1.30%) |
Oct 06, 2022 | 743.88 | 746.38 | 728.31 | 731.86 | 696,691 | -13.82(-1.85%) |
Oct 05, 2022 | 738.20 | 749.00 | 728.13 | 745.68 | 569,612 | +6.14(+0.83%) |
Oct 04, 2022 | 738.17 | 743.06 | 728.66 | 739.54 | 874,943 | +4.41(+0.60%) |
Oct 03, 2022 | 705.39 | 736.48 | 694.64 | 735.13 | 1,448,911 | +46.26(+6.72%) |
Sep 30, 2022 | 694.40 | 702.38 | 685.97 | 688.87 | 800,892 | -2.95(-0.43%) |
Sep 29, 2022 | 704.83 | 706.59 | 686.91 | 691.82 | 770,577 | -13.60(-1.93%) |
Sep 28, 2022 | 700.89 | 715.33 | 699.16 | 705.42 | 737,790 | +10.41(+1.50%) |
Sep 27, 2022 | 686.36 | 700.48 | 686.36 | 695.01 | 663,167 | +8.91(+1.30%) |
Sep 26, 2022 | 696.22 | 697.11 | 683.06 | 686.10 | 698,194 | -11.23(-1.61%) |
Sep 23, 2022 | 685.80 | 699.37 | 681.00 | 697.33 | 815,878 | +9.07(+1.32%) |
Sep 22, 2022 | 681.36 | 698.50 | 678.01 | 688.26 | 770,990 | +3.63(+0.53%) |
Sep 21, 2022 | 700.91 | 709.59 | 684.34 | 684.63 | 665,152 | -19.59(-2.78%) |
Sep 20, 2022 | 711.27 | 716.01 | 694.50 | 704.22 | 769,479 | -11.12(-1.55%) |
Sep 19, 2022 | 703.93 | 718.05 | 683.93 | 715.34 | 826,015 | +5.04(+0.71%) |
Sep 16, 2022 | 710.23 | 718.17 | 701.46 | 710.30 | 1,186,874 | +4.45(+0.63%) |
Sep 15, 2022 | 694.73 | 717.46 | 690.04 | 705.85 | 826,188 | +8.23(+1.18%) |
Sep 14, 2022 | 701.98 | 704.96 | 686.84 | 697.62 | 900,954 | -3.77(-0.54%) |
Sep 13, 2022 | 700.00 | 714.39 | 695.11 | 701.39 | 1,039,920 | -9.35(-1.32%) |
Sep 12, 2022 | 720.35 | 723.44 | 707.45 | 710.74 | 1,063,023 | -13.58(-1.87%) |
Sep 09, 2022 | 711.73 | 754.67 | 707.25 | 724.32 | 2,144,709 | +15.47(+2.18%) |
Sep 08, 2022 | 686.99 | 718.96 | 652.64 | 708.85 | 3,731,141 | +112.41(+18.85%) |
Sep 07, 2022 | 575.46 | 599.50 | 575.46 | 596.44 | 741,327 | +22.47(+3.91%) |
Sep 06, 2022 | 584.57 | 588.39 | 572.22 | 573.97 | 663,073 | -6.65(-1.15%) |
Sep 02, 2022 | 601.11 | 602.66 | 577.83 | 580.62 | 464,589 | -20.01(-3.33%) |