Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 724.14 | 733.51 | 720.37 | 733.03 | 592,421 | +10.96(+1.52%) |
Jan 30, 2023 | 724.54 | 732.12 | 720.80 | 722.07 | 474,694 | -10.93(-1.49%) |
Jan 27, 2023 | 725.82 | 737.75 | 725.82 | 733.00 | 506,933 | +0.27(+0.04%) |
Jan 26, 2023 | 724.14 | 733.20 | 720.47 | 732.73 | 506,185 | +7.39(+1.02%) |
Jan 25, 2023 | 717.48 | 725.86 | 707.24 | 725.35 | 1,108,569 | -0.79(-0.11%) |
Jan 24, 2023 | 722.21 | 730.98 | 655.90 | 726.14 | 578,411 | +3.91(+0.54%) |
Jan 23, 2023 | 716.29 | 724.16 | 710.04 | 722.23 | 756,302 | +6.09(+0.85%) |
Jan 20, 2023 | 709.43 | 717.07 | 705.83 | 716.14 | 750,199 | +11.43(+1.62%) |
Jan 19, 2023 | 712.37 | 715.99 | 704.46 | 704.70 | 673,987 | -16.89(-2.34%) |
Jan 18, 2023 | 725.10 | 736.75 | 720.64 | 721.59 | 754,820 | -2.29(-0.32%) |
Jan 17, 2023 | 724.31 | 724.31 | 709.75 | 723.88 | 852,880 | -4.11(-0.56%) |
Jan 13, 2023 | 720.89 | 732.34 | 709.73 | 727.99 | 1,019,328 | +0.03(+0.00%) |
Jan 12, 2023 | 736.85 | 736.85 | 715.60 | 727.96 | 972,088 | -1.89(-0.26%) |
Jan 11, 2023 | 731.86 | 737.42 | 722.36 | 729.86 | 816,177 | -1.31(-0.18%) |
Jan 10, 2023 | 723.78 | 731.61 | 718.71 | 731.17 | 786,018 | +4.14(+0.57%) |
Jan 09, 2023 | 716.62 | 736.51 | 716.17 | 727.03 | 1,142,188 | +14.47(+2.03%) |
Jan 06, 2023 | 688.82 | 713.09 | 685.97 | 712.55 | 1,259,106 | +35.49(+5.24%) |
Jan 05, 2023 | 688.45 | 692.44 | 677.03 | 677.06 | 711,191 | -19.95(-2.86%) |
Jan 04, 2023 | 694.84 | 702.40 | 688.80 | 697.01 | 735,107 | +9.52(+1.38%) |
Jan 03, 2023 | 695.17 | 698.59 | 679.50 | 687.49 | 560,129 | +3.29(+0.48%) |
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%) |