Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 719.74 | 729.06 | 715.99 | 728.58 | 596,043 | +10.89(+1.52%) |
Jan 30, 2023 | 720.13 | 727.67 | 716.42 | 717.69 | 477,596 | -10.86(-1.49%) |
Jan 27, 2023 | 721.41 | 733.27 | 721.41 | 728.55 | 510,032 | +0.27(+0.04%) |
Jan 26, 2023 | 719.74 | 728.74 | 716.09 | 728.28 | 509,279 | +7.34(+1.02%) |
Jan 25, 2023 | 713.12 | 721.45 | 702.95 | 720.94 | 1,115,346 | -0.79(-0.11%) |
Jan 24, 2023 | 717.82 | 726.53 | 651.91 | 721.73 | 581,947 | +3.89(+0.54%) |
Jan 23, 2023 | 711.94 | 719.76 | 705.73 | 717.84 | 760,925 | +6.06(+0.85%) |
Jan 20, 2023 | 705.12 | 712.72 | 701.54 | 711.78 | 754,786 | +11.36(+1.62%) |
Jan 19, 2023 | 708.04 | 711.64 | 700.18 | 700.42 | 678,070 | -16.78(-2.34%) |
Jan 18, 2023 | 720.69 | 732.27 | 716.27 | 717.21 | 759,434 | -2.27(-0.32%) |
Jan 17, 2023 | 719.91 | 719.91 | 705.44 | 719.48 | 858,094 | -4.09(-0.56%) |
Jan 13, 2023 | 716.51 | 727.89 | 705.42 | 723.57 | 1,025,559 | +0.03(+0.00%) |
Jan 12, 2023 | 732.37 | 732.37 | 711.25 | 723.54 | 978,031 | -1.88(-0.26%) |
Jan 11, 2023 | 727.42 | 732.93 | 717.97 | 725.42 | 821,167 | -1.30(-0.18%) |
Jan 10, 2023 | 719.38 | 727.17 | 714.35 | 726.73 | 790,824 | +4.12(+0.57%) |
Jan 09, 2023 | 712.26 | 732.03 | 711.82 | 722.61 | 1,149,171 | +14.38(+2.03%) |
Jan 06, 2023 | 684.64 | 708.76 | 681.80 | 708.22 | 1,266,803 | +35.28(+5.24%) |
Jan 05, 2023 | 684.26 | 688.23 | 672.92 | 672.95 | 715,539 | -19.83(-2.86%) |
Jan 04, 2023 | 690.62 | 698.13 | 684.62 | 692.77 | 739,601 | +9.46(+1.38%) |
Jan 03, 2023 | 690.95 | 694.35 | 675.38 | 683.31 | 563,553 | +3.27(+0.48%) |
Dec 30, 2022 | 679.71 | 684.15 | 670.18 | 680.04 | 430,407 | -7.22(-1.05%) |
Dec 29, 2022 | 678.13 | 691.85 | 676.09 | 687.26 | 411,915 | +15.18(+2.26%) |
Dec 28, 2022 | 675.60 | 683.09 | 672.04 | 672.07 | 476,978 | -2.81(-0.42%) |
Dec 27, 2022 | 676.14 | 679.05 | 672.24 | 674.89 | 338,804 | -0.65(-0.10%) |
Dec 23, 2022 | 680.17 | 681.45 | 671.95 | 675.54 | 378,445 | +0.59(+0.09%) |
Dec 22, 2022 | 674.29 | 678.83 | 660.45 | 674.95 | 649,399 | -9.22(-1.35%) |
Dec 21, 2022 | 674.12 | 687.23 | 671.18 | 684.17 | 679,606 | +20.52(+3.09%) |
Dec 20, 2022 | 663.12 | 667.33 | 659.84 | 663.66 | 614,907 | -0.87(-0.13%) |
Dec 19, 2022 | 671.22 | 672.72 | 659.40 | 664.53 | 632,278 | -7.44(-1.11%) |
Dec 16, 2022 | 662.18 | 675.25 | 656.32 | 671.97 | 1,768,407 | +1.96(+0.29%) |
Dec 15, 2022 | 671.36 | 674.59 | 664.88 | 670.01 | 590,349 | -12.80(-1.87%) |
Dec 14, 2022 | 689.94 | 696.33 | 675.96 | 682.81 | 572,095 | -12.12(-1.74%) |
Dec 13, 2022 | 708.86 | 713.19 | 687.73 | 694.93 | 990,108 | +14.32(+2.10%) |
Dec 12, 2022 | 677.20 | 682.46 | 673.70 | 680.62 | 730,789 | +2.19(+0.32%) |
Dec 09, 2022 | 672.16 | 685.23 | 671.76 | 678.43 | 572,304 | +3.37(+0.50%) |
Dec 08, 2022 | 681.35 | 686.13 | 672.87 | 675.06 | 652,110 | -5.49(-0.81%) |
Dec 07, 2022 | 678.71 | 692.54 | 676.27 | 680.55 | 913,604 | -1.08(-0.16%) |
Dec 06, 2022 | 678.66 | 683.59 | 671.80 | 681.63 | 875,972 | +2.31(+0.34%) |
Dec 05, 2022 | 675.74 | 680.66 | 665.97 | 679.32 | 1,154,425 | -0.21(-0.03%) |
Dec 02, 2022 | 673.13 | 679.97 | 666.87 | 679.53 | 1,199,124 | -8.77(-1.27%) |
Dec 01, 2022 | 685.12 | 690.99 | 677.83 | 688.30 | 1,158,265 | +5.89(+0.86%) |
Nov 30, 2022 | 680.50 | 684.11 | 660.76 | 682.41 | 2,892,448 | +1.91(+0.28%) |
Nov 29, 2022 | 688.56 | 690.77 | 678.17 | 680.50 | 732,791 | -6.83(-0.99%) |
Nov 28, 2022 | 693.85 | 701.75 | 685.69 | 687.34 | 503,734 | -15.83(-2.25%) |
Nov 25, 2022 | 700.00 | 705.14 | 693.51 | 703.17 | 316,396 | +1.39(+0.20%) |
Nov 23, 2022 | 697.16 | 706.24 | 695.04 | 701.77 | 513,204 | +2.74(+0.39%) |
Nov 22, 2022 | 693.07 | 702.45 | 692.03 | 699.04 | 635,301 | +9.29(+1.35%) |
Nov 21, 2022 | 682.96 | 694.32 | 681.91 | 689.75 | 689,178 | +2.94(+0.43%) |
Nov 18, 2022 | 695.97 | 696.37 | 685.26 | 686.80 | 657,719 | -0.67(-0.10%) |
Nov 17, 2022 | 681.75 | 687.65 | 676.87 | 687.47 | 819,628 | -5.45(-0.79%) |
Nov 16, 2022 | 698.61 | 698.61 | 686.34 | 692.92 | 846,101 | -12.66(-1.79%) |
Nov 15, 2022 | 721.54 | 724.30 | 697.94 | 705.58 | 893,257 | -0.80(-0.11%) |
Nov 14, 2022 | 724.34 | 727.13 | 688.90 | 706.38 | 1,240,083 | -32.02(-4.34%) |
Nov 11, 2022 | 712.91 | 748.79 | 712.91 | 738.40 | 1,341,533 | +14.24(+1.97%) |
Nov 10, 2022 | 667.84 | 726.46 | 667.29 | 724.16 | 1,883,551 | +85.96(+13.47%) |
Nov 09, 2022 | 645.59 | 650.80 | 635.76 | 638.20 | 565,714 | -15.93(-2.43%) |
Nov 08, 2022 | 646.20 | 658.96 | 643.15 | 654.13 | 1,137,666 | +9.56(+1.48%) |
Nov 07, 2022 | 629.27 | 646.73 | 624.79 | 644.57 | 837,831 | +19.20(+3.07%) |
Nov 04, 2022 | 615.76 | 629.41 | 612.53 | 625.37 | 742,243 | +21.29(+3.52%) |
Nov 03, 2022 | 597.05 | 608.65 | 593.75 | 604.07 | 752,456 | -4.77(-0.78%) |
Nov 02, 2022 | 619.97 | 607.97 | 608.84 | 1,113,785 | -12.57(-2.02%) |