Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 529.68 | 533.52 | 526.34 | 532.29 | 579,015 | +3.52(+0.67%) |
Dec 29, 2022 | 527.04 | 530.94 | 525.07 | 528.77 | 499,339 | +1.55(+0.29%) |
Dec 28, 2022 | 530.19 | 532.06 | 527.06 | 527.22 | 736,013 | -0.76(-0.14%) |
Dec 27, 2022 | 524.87 | 530.76 | 523.89 | 527.98 | 465,889 | +6.26(+1.20%) |
Dec 23, 2022 | 518.74 | 523.16 | 516.94 | 521.72 | 487,729 | +3.32(+0.64%) |
Dec 22, 2022 | 525.85 | 528.87 | 513.53 | 518.40 | 445,450 | -7.24(-1.38%) |
Dec 21, 2022 | 518.04 | 527.37 | 516.85 | 525.64 | 531,594 | +9.00(+1.74%) |
Dec 20, 2022 | 520.61 | 527.61 | 515.28 | 516.65 | 658,078 | -2.88(-0.55%) |
Dec 19, 2022 | 516.66 | 524.87 | 516.66 | 519.52 | 803,295 | +2.59(+0.50%) |
Dec 16, 2022 | 514.30 | 519.39 | 508.88 | 516.94 | 1,464,881 | +1.35(+0.26%) |
Dec 15, 2022 | 519.73 | 520.35 | 509.86 | 515.59 | 495,327 | -3.21(-0.62%) |
Dec 14, 2022 | 515.85 | 524.55 | 512.14 | 518.80 | 589,776 | +6.04(+1.18%) |
Dec 13, 2022 | 523.90 | 523.95 | 510.57 | 512.76 | 874,784 | -9.36(-1.79%) |
Dec 12, 2022 | 517.55 | 522.81 | 513.09 | 522.12 | 554,012 | +6.09(+1.18%) |
Dec 09, 2022 | 525.85 | 532.41 | 515.92 | 516.03 | 604,366 | -11.33(-2.15%) |
Dec 08, 2022 | 531.70 | 533.41 | 526.10 | 527.36 | 388,219 | +0.33(+0.06%) |
Dec 07, 2022 | 519.19 | 527.74 | 516.97 | 527.03 | 597,573 | +8.20(+1.58%) |
Dec 06, 2022 | 530.53 | 530.53 | 515.47 | 518.83 | 591,011 | -9.38(-1.78%) |
Dec 05, 2022 | 526.35 | 529.93 | 520.82 | 528.22 | 687,895 | -4.07(-0.76%) |
Dec 02, 2022 | 515.68 | 536.45 | 514.52 | 532.29 | 864,752 | +14.93(+2.89%) |
Dec 01, 2022 | 521.57 | 522.35 | 508.87 | 517.36 | 582,354 | -2.92(-0.56%) |
Nov 30, 2022 | 515.07 | 521.84 | 511.66 | 520.28 | 806,186 | +4.82(+0.94%) |
Nov 29, 2022 | 512.06 | 516.77 | 510.43 | 515.46 | 395,189 | +3.38(+0.66%) |
Nov 28, 2022 | 511.92 | 517.58 | 509.69 | 512.07 | 502,904 | -2.88(-0.56%) |
Nov 25, 2022 | 514.01 | 516.86 | 509.34 | 514.95 | 260,720 | +7.04(+1.39%) |
Nov 23, 2022 | 509.95 | 511.24 | 504.05 | 507.90 | 569,382 | -2.25(-0.44%) |
Nov 22, 2022 | 515.27 | 519.02 | 508.96 | 510.15 | 653,459 | -3.13(-0.61%) |
Nov 21, 2022 | 507.29 | 517.73 | 506.11 | 513.28 | 885,956 | +7.24(+1.43%) |
Nov 18, 2022 | 504.50 | 510.29 | 501.57 | 506.04 | 888,081 | +1.53(+0.30%) |
Nov 17, 2022 | 490.99 | 505.43 | 490.87 | 504.51 | 977,787 | +13.34(+2.72%) |
Nov 16, 2022 | 485.21 | 493.65 | 482.33 | 491.17 | 1,097,246 | +4.29(+0.88%) |
Nov 15, 2022 | 471.60 | 495.91 | 466.66 | 486.88 | 1,956,192 | +18.46(+3.94%) |
Nov 14, 2022 | 482.29 | 486.25 | 465.24 | 468.43 | 2,256,935 | -10.66(-2.22%) |
Nov 11, 2022 | 503.66 | 504.49 | 476.65 | 479.08 | 2,331,881 | -37.81(-7.32%) |
Nov 10, 2022 | 525.84 | 525.84 | 509.25 | 516.90 | 1,254,679 | -1.51(-0.29%) |
Nov 09, 2022 | 525.72 | 528.18 | 518.09 | 518.41 | 618,716 | -7.57(-1.44%) |
Nov 08, 2022 | 518.60 | 527.15 | 517.62 | 525.98 | 671,098 | +5.99(+1.15%) |
Nov 07, 2022 | 508.60 | 522.72 | 506.18 | 519.99 | 827,416 | +11.67(+2.30%) |
Nov 04, 2022 | 511.46 | 512.59 | 495.92 | 508.32 | 1,277,288 | -2.66(-0.52%) |
Nov 03, 2022 | 513.45 | 516.66 | 510.95 | 510.99 | 1,234,078 | -4.66(-0.90%) |
Nov 02, 2022 | 519.29 | 515.19 | 515.64 | 1,143,553 | -5.43(-1.04%) | |
Nov 01, 2022 | 534.43 | 534.91 | 519.50 | 521.07 | 1,340,122 | -12.77(-2.39%) |
Oct 31, 2022 | 529.75 | 538.36 | 528.93 | 533.84 | 1,119,929 | +0.88(+0.16%) |
Oct 28, 2022 | 525.15 | 540.90 | 516.33 | 532.96 | 1,354,163 | +12.25(+2.35%) |
Oct 27, 2022 | 498.42 | 522.95 | 493.96 | 520.71 | 1,737,531 | +4.40(+0.85%) |
Oct 26, 2022 | 514.93 | 520.42 | 510.38 | 516.32 | 967,970 | +4.12(+0.80%) |
Oct 25, 2022 | 505.99 | 513.41 | 503.15 | 512.19 | 785,355 | +0.77(+0.15%) |
Oct 24, 2022 | 513.04 | 519.87 | 509.79 | 511.43 | 891,327 | +3.21(+0.63%) |
Oct 21, 2022 | 498.40 | 510.83 | 495.42 | 508.22 | 1,084,234 | +9.94(+1.99%) |
Oct 20, 2022 | 497.62 | 502.22 | 495.09 | 498.28 | 902,898 | +1.49(+0.30%) |
Oct 19, 2022 | 490.89 | 502.51 | 487.66 | 496.79 | 1,394,479 | +4.00(+0.81%) |
Oct 18, 2022 | 466.74 | 495.80 | 465.74 | 492.80 | 1,905,507 | +30.83(+6.67%) |
Oct 17, 2022 | 454.30 | 465.47 | 453.38 | 461.96 | 1,154,317 | +10.60(+2.35%) |
Oct 14, 2022 | 482.00 | 483.24 | 450.31 | 451.36 | 1,689,698 | -36.22(-7.43%) |
Oct 13, 2022 | 474.60 | 489.15 | 472.94 | 487.58 | 948,197 | +8.81(+1.84%) |
Oct 12, 2022 | 494.10 | 494.09 | 478.60 | 478.77 | 1,000,161 | -14.52(-2.94%) |
Oct 11, 2022 | 490.20 | 500.34 | 489.35 | 493.29 | 860,254 | +3.38(+0.69%) |
Oct 10, 2022 | 485.04 | 494.93 | 484.24 | 489.91 | 1,414,680 | +7.53(+1.56%) |
Oct 07, 2022 | 471.75 | 482.80 | 469.67 | 482.38 | 1,128,871 | +10.56(+2.24%) |
Oct 06, 2022 | 470.35 | 472.86 | 467.70 | 471.82 | 622,125 | +0.76(+0.16%) |
Oct 05, 2022 | 473.54 | 475.97 | 467.40 | 471.06 | 638,536 | -5.67(-1.19%) |
Oct 04, 2022 | 474.92 | 483.38 | 473.55 | 476.73 | 1,013,766 | +4.44(+0.94%) |