Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 683.87 | 688.33 | 674.28 | 684.20 | 427,792 | -7.26(-1.05%) |
Dec 29, 2022 | 682.27 | 696.08 | 680.22 | 691.46 | 409,412 | +15.27(+2.26%) |
Dec 28, 2022 | 679.73 | 687.27 | 676.14 | 676.18 | 474,080 | -2.83(-0.42%) |
Dec 27, 2022 | 680.28 | 683.20 | 676.35 | 679.01 | 336,746 | -0.66(-0.10%) |
Dec 23, 2022 | 684.33 | 685.61 | 676.06 | 679.67 | 376,146 | +0.59(+0.09%) |
Dec 22, 2022 | 678.41 | 682.98 | 664.49 | 679.08 | 645,453 | -9.28(-1.35%) |
Dec 21, 2022 | 678.24 | 691.43 | 675.29 | 688.36 | 675,477 | +20.64(+3.09%) |
Dec 20, 2022 | 667.17 | 671.41 | 663.87 | 667.72 | 611,171 | -0.88(-0.13%) |
Dec 19, 2022 | 675.32 | 676.83 | 663.43 | 668.59 | 628,436 | -7.48(-1.11%) |
Dec 16, 2022 | 666.23 | 679.38 | 660.33 | 676.08 | 1,757,662 | +1.97(+0.29%) |
Dec 15, 2022 | 675.47 | 678.71 | 668.94 | 674.11 | 586,762 | -12.88(-1.87%) |
Dec 14, 2022 | 694.16 | 700.59 | 680.09 | 686.99 | 568,618 | -12.19(-1.74%) |
Dec 13, 2022 | 713.19 | 717.54 | 691.93 | 699.18 | 984,092 | +14.41(+2.10%) |
Dec 12, 2022 | 681.34 | 686.63 | 677.82 | 684.78 | 726,349 | +2.20(+0.32%) |
Dec 09, 2022 | 676.27 | 689.41 | 675.86 | 682.57 | 568,827 | +3.39(+0.50%) |
Dec 08, 2022 | 685.52 | 690.33 | 676.98 | 679.18 | 648,148 | -5.52(-0.81%) |
Dec 07, 2022 | 682.85 | 696.78 | 680.40 | 684.71 | 908,053 | -1.09(-0.16%) |
Dec 06, 2022 | 682.81 | 687.77 | 675.91 | 685.80 | 870,650 | +2.33(+0.34%) |
Dec 05, 2022 | 679.87 | 684.82 | 670.04 | 683.47 | 1,147,410 | -0.21(-0.03%) |
Dec 02, 2022 | 677.25 | 684.12 | 670.94 | 683.68 | 1,191,838 | -8.82(-1.27%) |
Dec 01, 2022 | 689.31 | 695.21 | 681.98 | 692.50 | 1,151,227 | +5.93(+0.86%) |
Nov 30, 2022 | 684.66 | 688.29 | 664.80 | 686.58 | 2,874,874 | +1.92(+0.28%) |
Nov 29, 2022 | 692.77 | 694.99 | 682.31 | 684.66 | 728,338 | -6.88(-0.99%) |
Nov 28, 2022 | 698.09 | 706.04 | 689.88 | 691.54 | 500,673 | -15.93(-2.25%) |
Nov 25, 2022 | 704.28 | 709.45 | 697.75 | 707.46 | 314,473 | +1.40(+0.20%) |
Nov 23, 2022 | 701.42 | 710.55 | 699.29 | 706.06 | 510,086 | +2.75(+0.39%) |
Nov 22, 2022 | 697.31 | 706.75 | 696.26 | 703.31 | 631,441 | +9.35(+1.35%) |
Nov 21, 2022 | 687.13 | 698.57 | 686.08 | 693.96 | 684,990 | +2.96(+0.43%) |
Nov 18, 2022 | 700.22 | 700.63 | 689.45 | 691.00 | 653,722 | -0.67(-0.10%) |
Nov 17, 2022 | 685.92 | 691.85 | 681.01 | 691.67 | 814,648 | -5.48(-0.79%) |
Nov 16, 2022 | 702.88 | 702.88 | 690.54 | 697.16 | 840,960 | -12.73(-1.79%) |
Nov 15, 2022 | 725.95 | 728.72 | 702.21 | 709.89 | 887,830 | -0.81(-0.11%) |
Nov 14, 2022 | 728.77 | 731.57 | 693.11 | 710.70 | 1,232,549 | -32.22(-4.34%) |
Nov 11, 2022 | 717.26 | 753.37 | 717.26 | 742.91 | 1,333,382 | +14.33(+1.97%) |
Nov 10, 2022 | 671.93 | 730.90 | 671.37 | 728.59 | 1,872,106 | +86.48(+13.47%) |
Nov 09, 2022 | 649.54 | 654.77 | 639.65 | 642.11 | 562,277 | -16.02(-2.43%) |
Nov 08, 2022 | 650.15 | 662.99 | 647.08 | 658.13 | 1,130,754 | +9.62(+1.48%) |
Nov 07, 2022 | 633.12 | 650.69 | 628.61 | 648.51 | 832,740 | +19.32(+3.07%) |
Nov 04, 2022 | 619.52 | 633.25 | 616.27 | 629.19 | 737,733 | +21.42(+3.52%) |
Nov 03, 2022 | 600.70 | 612.37 | 597.38 | 607.77 | 747,884 | -4.80(-0.78%) |
Nov 02, 2022 | 623.76 | 611.69 | 612.56 | 1,107,017 | -12.65(-2.02%) | |
Nov 01, 2022 | 629.75 | 631.10 | 621.86 | 625.21 | 804,106 | +5.84(+0.94%) |
Oct 31, 2022 | 630.97 | 635.41 | 618.71 | 619.37 | 1,081,899 | -17.11(-2.69%) |
Oct 28, 2022 | 622.14 | 637.66 | 619.01 | 636.48 | 899,675 | +14.16(+2.28%) |
Oct 27, 2022 | 617.18 | 630.22 | 615.50 | 622.31 | 984,077 | +10.72(+1.75%) |
Oct 26, 2022 | 608.91 | 615.28 | 607.98 | 611.59 | 1,115,312 | +1.78(+0.29%) |
Oct 25, 2022 | 584.93 | 610.20 | 584.93 | 609.81 | 995,431 | +23.49(+4.01%) |
Oct 24, 2022 | 580.92 | 589.73 | 577.98 | 586.32 | 989,511 | +13.60(+2.37%) |
Oct 21, 2022 | 550.19 | 573.85 | 547.48 | 572.72 | 866,479 | +23.88(+4.35%) |
Oct 20, 2022 | 556.52 | 566.47 | 545.88 | 548.84 | 856,081 | -5.31(-0.96%) |
Oct 19, 2022 | 557.83 | 563.92 | 549.91 | 554.15 | 850,297 | -3.03(-0.54%) |
Oct 18, 2022 | 565.76 | 566.00 | 549.62 | 557.18 | 835,003 | +11.32(+2.07%) |
Oct 17, 2022 | 542.74 | 551.11 | 542.74 | 545.86 | 928,573 | +17.55(+3.32%) |
Oct 14, 2022 | 543.94 | 558.74 | 525.09 | 528.31 | 1,331,192 | -14.46(-2.66%) |
Oct 13, 2022 | 484.31 | 543.61 | 484.01 | 542.77 | 2,445,370 | +33.50(+6.58%) |
Oct 12, 2022 | 509.32 | 516.31 | 505.35 | 509.28 | 830,623 | -0.04(-0.01%) |
Oct 11, 2022 | 513.19 | 520.64 | 505.29 | 509.31 | 972,689 | -13.81(-2.64%) |
Oct 10, 2022 | 534.64 | 535.20 | 519.09 | 523.12 | 534,376 | -4.66(-0.88%) |
Oct 07, 2022 | 541.62 | 541.62 | 524.51 | 527.78 | 652,902 | -20.34(-3.71%) |
Oct 06, 2022 | 556.36 | 560.96 | 547.31 | 548.12 | 591,059 | -11.07(-1.98%) |
Oct 05, 2022 | 557.21 | 564.07 | 550.36 | 559.19 | 580,458 | -7.82(-1.38%) |
Oct 04, 2022 | 559.58 | 567.04 | 558.36 | 567.00 | 811,657 | +17.82(+3.24%) |