Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 697.75 | 697.75 | 688.24 | 689.01 | 0 | -12.00(-1.71%) |
Dec 29, 2022 | 694.09 | 701.41 | 691.60 | 701.01 | 0 | +6.17(+0.89%) |
Dec 28, 2022 | 700.68 | 701.70 | 694.66 | 694.84 | 0 | -6.22(-0.89%) |
Dec 27, 2022 | 705.72 | 707.00 | 699.61 | 701.06 | 0 | +0.00(+0.00%) |
Dec 23, 2022 | 701.06 | 701.06 | 701.06 | 701.06 | 0 | +0.66(+0.09%) |
Dec 22, 2022 | 711.35 | 713.02 | 699.28 | 700.40 | 0 | -9.18(-1.29%) |
Dec 21, 2022 | 699.71 | 710.07 | 698.76 | 709.58 | 0 | +12.33(+1.77%) |
Dec 20, 2022 | 694.34 | 700.32 | 692.79 | 697.25 | 0 | -3.46(-0.49%) |
Dec 19, 2022 | 702.82 | 706.31 | 700.68 | 700.71 | 0 | +0.71(+0.10%) |
Dec 16, 2022 | 705.35 | 707.22 | 697.17 | 700.00 | 0 | -7.60(-1.07%) |
Dec 15, 2022 | 723.26 | 725.00 | 707.14 | 707.60 | 0 | -23.27(-3.18%) |
Dec 14, 2022 | 729.85 | 732.13 | 727.99 | 730.87 | 0 | -2.08(-0.28%) |
Dec 13, 2022 | 724.76 | 741.09 | 721.52 | 732.95 | 0 | +12.26(+1.70%) |
Dec 12, 2022 | 719.20 | 722.23 | 718.12 | 720.69 | 0 | -3.48(-0.48%) |
Dec 09, 2022 | 722.84 | 725.59 | 718.58 | 724.17 | 0 | +4.91(+0.68%) |
Dec 08, 2022 | 719.26 | 719.26 | 719.26 | 719.26 | 0 | +0.92(+0.13%) |
Dec 07, 2022 | 719.70 | 722.81 | 715.96 | 718.34 | 0 | -5.34(-0.74%) |
Dec 06, 2022 | 725.84 | 728.56 | 720.66 | 723.68 | 0 | -3.41(-0.47%) |
Dec 05, 2022 | 730.46 | 731.04 | 726.46 | 727.09 | 0 | -3.95(-0.54%) |
Dec 02, 2022 | 728.85 | 732.89 | 722.82 | 731.04 | 0 | -0.70(-0.10%) |
Dec 01, 2022 | 731.73 | 734.56 | 728.76 | 731.74 | 0 | +7.64(+1.06%) |
Nov 30, 2022 | 721.67 | 726.07 | 720.24 | 724.10 | 0 | +6.36(+0.89%) |
Nov 29, 2022 | 723.76 | 726.20 | 716.88 | 717.74 | 0 | -2.77(-0.38%) |
Nov 28, 2022 | 716.73 | 721.84 | 715.17 | 720.51 | 0 | -2.42(-0.33%) |
Nov 25, 2022 | 721.31 | 725.80 | 721.12 | 722.93 | 0 | +0.19(+0.03%) |
Nov 24, 2022 | 720.01 | 726.46 | 720.01 | 722.74 | 0 | +1.29(+0.18%) |
Nov 23, 2022 | 718.93 | 722.69 | 716.35 | 721.45 | 0 | +5.12(+0.71%) |
Nov 22, 2022 | 711.14 | 717.31 | 706.84 | 716.33 | 0 | +5.95(+0.84%) |
Nov 21, 2022 | 711.72 | 712.72 | 708.63 | 710.38 | 0 | -2.17(-0.30%) |
Nov 18, 2022 | 710.73 | 716.96 | 708.16 | 712.55 | 0 | +4.17(+0.59%) |
Nov 17, 2022 | 710.59 | 711.10 | 700.94 | 708.38 | 0 | -0.73(-0.10%) |
Nov 16, 2022 | 716.19 | 717.99 | 707.82 | 709.11 | 0 | -7.32(-1.02%) |
Nov 15, 2022 | 710.44 | 718.45 | 709.85 | 716.43 | 0 | +9.76(+1.38%) |
Nov 14, 2022 | 706.44 | 710.60 | 703.88 | 706.67 | 0 | +3.76(+0.53%) |
Nov 11, 2022 | 707.79 | 710.12 | 700.39 | 702.91 | 0 | +2.26(+0.32%) |
Nov 10, 2022 | 670.57 | 701.68 | 670.33 | 700.65 | 0 | +23.39(+3.45%) |
Nov 09, 2022 | 680.51 | 682.15 | 674.31 | 677.26 | 0 | -6.70(-0.98%) |
Nov 08, 2022 | 674.14 | 684.28 | 673.29 | 683.96 | 0 | +7.90(+1.17%) |
Nov 07, 2022 | 668.83 | 677.51 | 668.64 | 676.06 | 0 | +4.18(+0.62%) |
Nov 04, 2022 | 664.18 | 676.88 | 663.58 | 671.88 | 0 | +10.70(+1.62%) |
Nov 03, 2022 | 658.90 | 662.47 | 654.83 | 661.18 | 0 | -6.06(-0.91%) |
Nov 02, 2022 | 673.50 | 677.20 | 667.13 | 667.24 | 0 | -6.08(-0.90%) |
Nov 01, 2022 | 675.28 | 680.00 | 672.68 | 673.32 | 0 | +2.70(+0.40%) |
Oct 31, 2022 | 671.52 | 673.18 | 667.28 | 670.62 | 0 | +3.10(+0.46%) |
Oct 28, 2022 | 659.71 | 668.37 | 657.37 | 667.52 | 0 | -1.88(-0.28%) |
Oct 27, 2022 | 664.93 | 671.38 | 661.89 | 669.40 | 0 | +3.77(+0.57%) |
Oct 26, 2022 | 661.29 | 666.66 | 654.24 | 665.63 | 0 | -0.58(-0.09%) |
Oct 25, 2022 | 658.17 | 666.54 | 654.90 | 666.21 | 0 | +12.67(+1.94%) |
Oct 24, 2022 | 653.19 | 658.22 | 647.34 | 653.54 | 0 | +1.08(+0.17%) |
Oct 21, 2022 | 647.06 | 654.95 | 641.22 | 652.46 | 0 | +0.42(+0.06%) |
Oct 20, 2022 | 643.67 | 653.01 | 641.83 | 652.04 | 0 | +6.65(+1.03%) |
Oct 19, 2022 | 647.82 | 649.30 | 641.14 | 645.39 | 0 | +2.91(+0.45%) |
Oct 18, 2022 | 645.28 | 650.51 | 642.30 | 642.48 | 0 | +1.53(+0.24%) |
Oct 17, 2022 | 631.81 | 643.83 | 628.18 | 640.95 | 0 | +10.37(+1.64%) |
Oct 14, 2022 | 640.88 | 644.78 | 629.72 | 630.58 | 0 | -2.43(-0.38%) |
Oct 13, 2022 | 627.26 | 633.90 | 611.74 | 633.01 | 0 | +1.83(+0.29%) |
Oct 12, 2022 | 633.29 | 638.18 | 627.08 | 631.18 | 0 | -5.13(-0.81%) |
Oct 11, 2022 | 636.60 | 640.53 | 631.23 | 636.31 | 0 | -4.90(-0.76%) |
Oct 10, 2022 | 640.42 | 649.80 | 640.00 | 641.21 | 0 | -5.90(-0.91%) |
Oct 07, 2022 | 655.87 | 660.32 | 646.81 | 647.11 | 0 | -14.27(-2.16%) |
Oct 06, 2022 | 667.21 | 668.68 | 659.10 | 661.38 | 0 | -3.07(-0.46%) |
Oct 05, 2022 | 666.61 | 669.76 | 661.37 | 664.45 | 0 | -5.14(-0.77%) |
Oct 04, 2022 | 653.15 | 669.59 | 653.15 | 669.59 | 0 | +23.79(+3.68%) |