Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 01, 2022 | 625.93 | 627.26 | 618.08 | 621.41 | 809,021 | +5.80(+0.94%) |
Oct 31, 2022 | 627.14 | 631.55 | 614.95 | 615.61 | 1,088,513 | -17.00(-2.69%) |
Oct 28, 2022 | 618.36 | 633.79 | 615.25 | 632.61 | 905,174 | +14.08(+2.28%) |
Oct 27, 2022 | 613.43 | 626.39 | 611.76 | 618.53 | 990,093 | +10.66(+1.75%) |
Oct 26, 2022 | 605.21 | 611.54 | 604.28 | 607.88 | 1,122,130 | +1.77(+0.29%) |
Oct 25, 2022 | 581.38 | 606.49 | 581.38 | 606.10 | 1,001,517 | +23.35(+4.01%) |
Oct 24, 2022 | 577.39 | 586.15 | 574.47 | 582.75 | 995,560 | +13.51(+2.37%) |
Oct 21, 2022 | 546.85 | 570.36 | 544.15 | 569.24 | 871,776 | +23.73(+4.35%) |
Oct 20, 2022 | 553.14 | 563.02 | 542.57 | 545.51 | 861,315 | -5.28(-0.96%) |
Oct 19, 2022 | 554.44 | 560.50 | 546.57 | 550.79 | 855,495 | -3.01(-0.54%) |
Oct 18, 2022 | 562.32 | 562.56 | 546.28 | 553.80 | 840,108 | +11.26(+2.07%) |
Oct 17, 2022 | 539.45 | 547.76 | 539.45 | 542.54 | 934,250 | +17.44(+3.32%) |
Oct 14, 2022 | 540.64 | 555.34 | 521.90 | 525.10 | 1,339,330 | -14.37(-2.66%) |
Oct 13, 2022 | 481.36 | 540.30 | 481.07 | 539.47 | 2,460,319 | +33.29(+6.58%) |
Oct 12, 2022 | 506.23 | 513.17 | 502.27 | 506.18 | 835,701 | -0.04(-0.01%) |
Oct 11, 2022 | 510.07 | 517.48 | 502.22 | 506.22 | 978,635 | -13.72(-2.64%) |
Oct 10, 2022 | 531.39 | 531.95 | 515.94 | 519.95 | 537,643 | -4.63(-0.88%) |
Oct 07, 2022 | 538.33 | 538.33 | 521.33 | 524.58 | 656,893 | -20.22(-3.71%) |
Oct 06, 2022 | 552.98 | 557.55 | 543.98 | 544.79 | 594,673 | -11.00(-1.98%) |
Oct 05, 2022 | 553.83 | 560.64 | 547.01 | 555.79 | 584,006 | -7.77(-1.38%) |
Oct 04, 2022 | 556.18 | 563.60 | 554.97 | 563.56 | 816,619 | +17.71(+3.24%) |