Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 762.50 | 774.93 | 751.23 | 773.59 | 114,041 | +17.09(+2.26%) |
Jan 30, 2023 | 760.27 | 774.87 | 752.18 | 756.50 | 105,737 | -8.97(-1.17%) |
Jan 27, 2023 | 758.29 | 770.01 | 744.82 | 765.47 | 81,137 | +1.58(+0.21%) |
Jan 26, 2023 | 784.95 | 784.95 | 723.51 | 763.89 | 176,644 | -26.99(-3.41%) |
Jan 25, 2023 | 788.15 | 793.80 | 784.43 | 790.88 | 67,338 | -4.21(-0.53%) |
Jan 24, 2023 | 810.59 | 810.59 | 794.49 | 795.08 | 49,554 | -17.31(-2.13%) |
Jan 23, 2023 | 798.38 | 814.84 | 794.51 | 812.39 | 69,605 | +19.37(+2.44%) |
Jan 20, 2023 | 794.81 | 800.89 | 785.16 | 793.02 | 65,531 | +6.95(+0.88%) |
Jan 19, 2023 | 781.42 | 787.20 | 747.61 | 786.07 | 106,201 | -3.13(-0.40%) |
Jan 18, 2023 | 818.17 | 818.17 | 789.10 | 789.20 | 85,293 | -30.46(-3.72%) |
Jan 17, 2023 | 831.40 | 836.39 | 816.90 | 819.66 | 85,798 | -5.97(-0.72%) |
Jan 13, 2023 | 810.71 | 829.19 | 803.84 | 825.63 | 52,634 | +10.41(+1.28%) |
Jan 12, 2023 | 806.82 | 822.74 | 801.64 | 815.22 | 71,862 | +10.81(+1.34%) |
Jan 11, 2023 | 797.52 | 812.26 | 797.52 | 804.40 | 64,393 | +6.64(+0.83%) |
Jan 10, 2023 | 786.42 | 805.54 | 777.42 | 797.76 | 67,682 | +13.53(+1.73%) |
Jan 09, 2023 | 785.39 | 790.06 | 780.20 | 784.23 | 53,544 | +0.32(+0.04%) |
Jan 06, 2023 | 760.81 | 788.57 | 759.48 | 783.91 | 67,764 | +31.94(+4.25%) |
Jan 05, 2023 | 749.46 | 754.32 | 737.49 | 751.97 | 59,943 | +0.20(+0.03%) |
Jan 04, 2023 | 751.03 | 761.28 | 745.76 | 751.77 | 87,798 | +4.31(+0.58%) |
Jan 03, 2023 | 754.51 | 754.51 | 739.69 | 747.47 | 60,954 | -6.90(-0.92%) |
Dec 30, 2022 | 747.17 | 754.96 | 742.22 | 754.37 | 69,635 | +0.29(+0.04%) |
Dec 29, 2022 | 743.23 | 756.28 | 741.87 | 754.08 | 48,801 | +9.94(+1.34%) |
Dec 28, 2022 | 750.52 | 752.98 | 740.98 | 744.14 | 44,541 | -2.86(-0.38%) |
Dec 27, 2022 | 748.32 | 750.29 | 739.42 | 747.01 | 45,019 | -0.16(-0.02%) |
Dec 23, 2022 | 739.41 | 748.53 | 734.06 | 747.17 | 53,267 | +8.67(+1.17%) |
Dec 22, 2022 | 736.61 | 740.51 | 725.88 | 738.49 | 48,690 | -4.67(-0.63%) |
Dec 21, 2022 | 735.13 | 747.69 | 735.13 | 743.16 | 59,352 | +12.79(+1.75%) |
Dec 20, 2022 | 730.06 | 733.49 | 727.01 | 730.37 | 78,015 | +4.03(+0.55%) |
Dec 19, 2022 | 731.70 | 735.85 | 719.96 | 726.34 | 109,724 | +0.50(+0.07%) |
Dec 16, 2022 | 719.50 | 731.48 | 719.50 | 725.84 | 294,490 | -4.91(-0.67%) |
Dec 15, 2022 | 735.20 | 735.85 | 719.10 | 730.75 | 148,140 | -10.15(-1.37%) |
Dec 14, 2022 | 758.12 | 758.12 | 731.86 | 740.90 | 145,486 | -14.05(-1.86%) |
Dec 13, 2022 | 790.50 | 790.50 | 752.50 | 754.95 | 117,873 | -16.05(-2.08%) |
Dec 12, 2022 | 768.53 | 778.50 | 763.86 | 771.00 | 74,886 | -2.34(-0.30%) |
Dec 09, 2022 | 778.08 | 787.82 | 770.96 | 773.34 | 74,530 | -11.87(-1.51%) |
Dec 08, 2022 | 784.49 | 790.45 | 778.47 | 785.21 | 78,627 | +4.33(+0.55%) |
Dec 07, 2022 | 779.55 | 782.86 | 770.63 | 780.88 | 57,555 | +2.50(+0.32%) |
Dec 06, 2022 | 790.92 | 790.92 | 769.14 | 778.38 | 85,198 | -14.48(-1.83%) |
Dec 05, 2022 | 802.73 | 802.73 | 771.75 | 792.86 | 217,323 | -17.53(-2.16%) |
Dec 02, 2022 | 800.34 | 812.63 | 799.31 | 810.39 | 68,295 | +4.46(+0.55%) |
Dec 01, 2022 | 813.66 | 820.36 | 799.68 | 805.93 | 82,310 | -6.23(-0.77%) |
Nov 30, 2022 | 789.69 | 820.66 | 775.04 | 812.16 | 146,583 | +16.75(+2.11%) |
Nov 29, 2022 | 796.77 | 805.70 | 791.55 | 795.41 | 63,739 | +4.89(+0.62%) |
Nov 28, 2022 | 805.86 | 807.54 | 788.71 | 790.52 | 63,030 | -16.97(-2.10%) |
Nov 25, 2022 | 793.72 | 810.72 | 788.39 | 807.49 | 28,000 | +7.22(+0.90%) |
Nov 23, 2022 | 796.67 | 803.96 | 794.37 | 800.28 | 36,087 | -2.45(-0.31%) |
Nov 22, 2022 | 802.73 | 813.96 | 796.41 | 802.73 | 49,454 | +6.77(+0.85%) |
Nov 21, 2022 | 785.13 | 796.88 | 784.22 | 795.96 | 60,458 | +11.72(+1.49%) |
Nov 18, 2022 | 804.43 | 811.39 | 776.75 | 784.25 | 43,571 | -2.09(-0.27%) |
Nov 17, 2022 | 782.12 | 793.84 | 775.19 | 786.33 | 80,572 | +0.93(+0.12%) |
Nov 16, 2022 | 808.92 | 811.05 | 782.79 | 785.40 | 89,170 | -29.96(-3.67%) |
Nov 15, 2022 | 825.39 | 840.29 | 813.92 | 815.36 | 55,141 | +4.57(+0.56%) |
Nov 14, 2022 | 825.07 | 838.74 | 810.79 | 810.79 | 65,594 | -16.28(-1.97%) |
Nov 11, 2022 | 850.21 | 854.19 | 819.45 | 827.07 | 103,844 | -15.16(-1.80%) |
Nov 10, 2022 | 839.56 | 851.18 | 838.21 | 842.22 | 91,925 | +25.42(+3.11%) |
Nov 09, 2022 | 830.97 | 842.04 | 815.41 | 816.80 | 88,442 | -21.63(-2.58%) |
Nov 08, 2022 | 824.43 | 840.75 | 818.24 | 838.44 | 73,548 | +15.17(+1.84%) |
Nov 07, 2022 | 821.97 | 824.36 | 810.66 | 823.27 | 59,235 | +8.13(+1.00%) |
Nov 04, 2022 | 814.41 | 823.49 | 802.55 | 815.14 | 50,374 | +9.53(+1.18%) |
Nov 03, 2022 | 788.90 | 809.03 | 782.42 | 805.61 | 95,459 | +9.58(+1.20%) |
Nov 02, 2022 | 807.78 | 818.01 | 792.83 | 796.03 | 75,205 | -11.73(-1.45%) |