Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 537.25 | 544.88 | 533.54 | 544.37 | 1,476,711 | +1.29(+0.24%) |
Dec 29, 2022 | 537.28 | 547.75 | 535.97 | 543.08 | 1,866,841 | +12.58(+2.37%) |
Dec 28, 2022 | 537.08 | 543.04 | 528.13 | 530.50 | 1,582,969 | -8.42(-1.56%) |
Dec 27, 2022 | 536.99 | 543.37 | 532.50 | 538.93 | 1,711,845 | +1.08(+0.20%) |
Dec 23, 2022 | 535.48 | 539.00 | 533.00 | 537.85 | 1,413,415 | -0.64(-0.12%) |
Dec 22, 2022 | 538.74 | 540.29 | 532.75 | 538.49 | 2,830,748 | -7.92(-1.45%) |
Dec 21, 2022 | 533.21 | 547.08 | 532.51 | 546.41 | 2,630,620 | +16.76(+3.16%) |
Dec 20, 2022 | 530.78 | 534.51 | 526.63 | 529.66 | 3,063,597 | -5.46(-1.02%) |
Dec 19, 2022 | 539.39 | 541.79 | 531.31 | 535.12 | 2,577,272 | -1.64(-0.30%) |
Dec 16, 2022 | 538.24 | 540.51 | 531.98 | 536.76 | 5,134,431 | -2.02(-0.37%) |
Dec 15, 2022 | 544.36 | 546.97 | 538.48 | 538.77 | 3,822,347 | -15.87(-2.86%) |
Dec 14, 2022 | 548.96 | 565.47 | 548.17 | 554.65 | 3,646,688 | +3.28(+0.60%) |
Dec 13, 2022 | 555.98 | 561.79 | 545.56 | 551.36 | 4,186,810 | +13.91(+2.59%) |
Dec 12, 2022 | 525.98 | 537.68 | 523.56 | 537.45 | 2,448,740 | +11.58(+2.20%) |
Dec 09, 2022 | 531.96 | 533.60 | 522.36 | 525.87 | 3,834,970 | +13.09(+2.55%) |
Dec 08, 2022 | 502.87 | 514.08 | 502.45 | 512.78 | 2,842,629 | +12.15(+2.43%) |
Dec 07, 2022 | 501.70 | 506.91 | 498.27 | 500.63 | 1,704,893 | -7.07(-1.39%) |
Dec 06, 2022 | 512.37 | 515.18 | 503.77 | 507.70 | 2,035,276 | -4.65(-0.91%) |
Dec 05, 2022 | 519.24 | 520.89 | 507.38 | 512.36 | 1,920,995 | -9.81(-1.88%) |
Dec 02, 2022 | 518.55 | 524.00 | 517.61 | 522.17 | 2,000,895 | -9.61(-1.81%) |
Dec 01, 2022 | 532.04 | 533.39 | 523.28 | 531.77 | 2,382,651 | -0.27(-0.05%) |
Nov 30, 2022 | 506.05 | 532.65 | 499.99 | 532.04 | 4,903,013 | +28.62(+5.68%) |
Nov 29, 2022 | 504.98 | 507.73 | 497.09 | 503.43 | 1,314,760 | -0.79(-0.16%) |
Nov 28, 2022 | 507.14 | 510.54 | 498.45 | 504.22 | 2,434,354 | -7.44(-1.45%) |
Nov 25, 2022 | 512.40 | 516.16 | 511.24 | 511.65 | 772,144 | -3.60(-0.70%) |
Nov 23, 2022 | 512.08 | 522.82 | 510.58 | 515.25 | 1,446,559 | +3.47(+0.68%) |
Nov 22, 2022 | 504.95 | 512.01 | 501.13 | 511.79 | 1,959,391 | +12.18(+2.44%) |
Nov 21, 2022 | 495.27 | 502.90 | 493.50 | 499.61 | 1,928,105 | +2.20(+0.44%) |
Nov 18, 2022 | 499.06 | 499.89 | 493.39 | 497.41 | 1,505,752 | +2.95(+0.60%) |
Nov 17, 2022 | 487.60 | 495.07 | 485.80 | 494.46 | 2,110,302 | +0.37(+0.07%) |
Nov 16, 2022 | 498.92 | 500.67 | 492.70 | 494.10 | 2,630,209 | -12.25(-2.42%) |
Nov 15, 2022 | 511.70 | 514.22 | 498.13 | 506.35 | 2,414,629 | +10.81(+2.18%) |
Nov 14, 2022 | 497.63 | 506.93 | 495.32 | 495.54 | 2,237,946 | -4.70(-0.94%) |
Nov 11, 2022 | 487.41 | 501.12 | 484.70 | 500.24 | 2,768,212 | +11.12(+2.27%) |
Nov 10, 2022 | 474.08 | 489.69 | 470.40 | 489.12 | 3,517,371 | +35.82(+7.90%) |
Nov 09, 2022 | 462.01 | 462.50 | 452.87 | 453.29 | 2,453,693 | -12.21(-2.62%) |
Nov 08, 2022 | 464.66 | 471.96 | 457.19 | 465.50 | 2,143,075 | +6.65(+1.45%) |
Nov 07, 2022 | 450.69 | 461.28 | 445.67 | 458.85 | 1,831,399 | +9.58(+2.13%) |
Nov 04, 2022 | 441.12 | 452.73 | 437.66 | 449.27 | 2,992,150 | +20.45(+4.77%) |
Nov 03, 2022 | 435.40 | 437.26 | 426.15 | 428.82 | 2,473,482 | -11.50(-2.61%) |
Nov 02, 2022 | 454.08 | 463.90 | 440.02 | 440.32 | 2,183,964 | -11.46(-2.54%) |
Nov 01, 2022 | 459.41 | 460.40 | 447.21 | 451.78 | 1,690,386 | -2.14(-0.47%) |
Oct 31, 2022 | 450.76 | 456.52 | 448.99 | 453.92 | 1,995,024 | -2.68(-0.59%) |
Oct 28, 2022 | 441.21 | 458.00 | 439.94 | 456.61 | 2,392,027 | +16.90(+3.84%) |
Oct 27, 2022 | 449.99 | 454.55 | 439.24 | 439.71 | 1,917,010 | -5.58(-1.25%) |
Oct 26, 2022 | 442.21 | 455.50 | 439.65 | 445.29 | 3,034,881 | +1.07(+0.24%) |
Oct 25, 2022 | 442.21 | 448.26 | 441.09 | 444.22 | 1,888,562 | +3.43(+0.78%) |
Oct 24, 2022 | 437.13 | 442.98 | 435.57 | 440.79 | 2,618,907 | +6.56(+1.51%) |
Oct 21, 2022 | 417.20 | 435.13 | 414.38 | 434.23 | 2,798,272 | +18.76(+4.52%) |
Oct 20, 2022 | 420.14 | 426.95 | 413.39 | 415.47 | 2,423,816 | -4.83(-1.15%) |
Oct 19, 2022 | 418.30 | 423.20 | 416.03 | 420.30 | 1,315,286 | +0.45(+0.11%) |
Oct 18, 2022 | 432.77 | 433.10 | 415.34 | 419.85 | 2,106,382 | -0.52(-0.12%) |
Oct 17, 2022 | 424.40 | 426.04 | 418.46 | 420.37 | 2,497,798 | +7.99(+1.94%) |
Oct 14, 2022 | 428.01 | 428.66 | 411.72 | 412.38 | 2,363,094 | -10.50(-2.48%) |
Oct 13, 2022 | 403.04 | 428.48 | 400.77 | 422.88 | 2,899,281 | +7.15(+1.72%) |
Oct 12, 2022 | 417.36 | 420.71 | 413.26 | 415.73 | 1,558,141 | -0.18(-0.04%) |
Oct 11, 2022 | 420.20 | 423.58 | 410.92 | 415.92 | 2,904,348 | -6.70(-1.59%) |
Oct 10, 2022 | 444.15 | 444.25 | 416.96 | 422.62 | 3,464,126 | -21.99(-4.95%) |
Oct 07, 2022 | 456.10 | 457.03 | 443.20 | 444.61 | 2,943,983 | -18.36(-3.97%) |
Oct 06, 2022 | 467.12 | 472.83 | 462.22 | 462.98 | 1,786,134 | -5.12(-1.09%) |
Oct 05, 2022 | 456.27 | 471.27 | 455.21 | 468.10 | 1,914,585 | +4.77(+1.03%) |
Oct 04, 2022 | 452.36 | 463.62 | 449.81 | 463.33 | 2,823,805 | +22.29(+5.05%) |